Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.58 +741.05 (+1.10%) CMC Crypto 200
1,372.69 +42.08 (+3.16%)
MS&AD Insurance Group Holdings, Inc. (MSADF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 25 Jul 2024 | 21.97 | 22.63 | 21.97 | 22.63 | 22.63 | 300 |
| 24 Jul 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 23 Jul 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1,900 |
| 22 Jul 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 600 |
| 19 Jul 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 300 |
| 18 Jul 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 2,800 |
| 17 Jul 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1,100 |
| 16 Jul 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 500 |
| 15 Jul 2024 | 23.88 | 23.88 | 23.02 | 23.02 | 23.02 | 600 |
| 12 Jul 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 11 Jul 2024 | 24.38 | 24.38 | 23.42 | 23.42 | 23.42 | 400 |
| 10 Jul 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1,500 |
| 09 Jul 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 100 |
| 08 Jul 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1,400 |
| 05 Jul 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 03 Jul 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 02 Jul 2024 | 24.13 | 24.13 | 23.28 | 23.28 | 23.28 | 14,000 |
| 01 Jul 2024 | 22.64 | 22.84 | 22.64 | 22.84 | 22.84 | 20,200 |
| 28 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 27 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 45,100 |
| 26 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 25 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 100 |
| 24 Jun 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 300 |
| 21 Jun 2024 | 19.51 | 20.28 | 19.51 | 20.28 | 20.28 | 50,200 |
| 20 Jun 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 18 Jun 2024 | 19.93 | 19.93 | 19.57 | 19.86 | 19.86 | 43,800 |
| 17 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 14 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 2,500 |
| 13 Jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 12 Jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 11 Jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 96,400 |
| 10 Jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 07 Jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 97,200 |
| 06 Jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 500 |
| 05 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 500 |
| 04 Jun 2024 | 20.86 | 21.62 | 20.86 | 20.86 | 20.86 | 113,500 |
| 03 Jun 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 31 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 30 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1,200 |
| 29 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 15,000 |
| 28 May 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 600 |
| 24 May 2024 | 19.86 | 19.92 | 19.86 | 19.92 | 19.92 | 173,900 |
| 23 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4,500 |
| 22 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 400 |
| 21 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 110,500 |
| 20 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 17 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2,500 |
| 16 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 400 |
| 15 May 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 110,300 |
| 14 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 13 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 10 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 260,300 |
| 09 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 08 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 259,800 |
| 07 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 256,400 |
| 06 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 200 |
| 03 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 02 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 01 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100 |
| 30 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 200 |
| 29 Apr 2024 | 18.18 | 18.18 | 17.59 | 17.59 | 17.59 | 1,300 |
| 26 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 25 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 2,500 |
| 24 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 23 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 22 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 19 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3,500 |
| 18 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 17 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 16 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1,400 |
| 15 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 12 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 27,900 |
| 11 Apr 2024 | 17.65 | 18.02 | 17.65 | 18.02 | 18.02 | 28,800 |
| 10 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 300 |
| 09 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 7,800 |
| 08 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1,800 |
| 05 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 04 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 03 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 02 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1,200 |
| 01 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 300 |
| 28 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 500 |
| 28 Mar 2024 | 0.264 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.26 | - |
| 26 Mar 2024 | 17.66 | 17.66 | 17.52 | 17.52 | 17.26 | 900 |
| 25 Mar 2024 | 16.95 | 17.01 | 16.95 | 17.01 | 16.75 | 3,000 |
| 22 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.59 | - |
| 21 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.59 | 1,800 |
| 20 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.59 | 300 |
| 19 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | 58,800 |
| 18 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | 300 |
| 15 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | - |
| 14 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | - |
| 13 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | 900 |
| 12 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.62 | 1,200 |
| 11 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | - |
| 08 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | - |
| 07 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.