Singapore markets closed
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.93 +4.50 (+0.10%) Dow
35,436.01 +102.54 (+0.29%) Nasdaq
14,246.03 +5.01 (+0.04%) Bitcoin USD
37,489.79 +652.09 (+1.77%) CMC Crypto 200
775.56 +10.88 (+1.42%)
Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:56AM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2023 | 0.00 | 8.74 | 0.00 | 8.74 | 8.74 | - |
| 24 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
| 22 Nov 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 400 |
| 21 Nov 2023 | 8.95 | 8.95 | 8.79 | 8.90 | 8.90 | 2,400 |
| 20 Nov 2023 | 8.97 | 8.97 | 8.78 | 8.97 | 8.97 | 3,100 |
| 17 Nov 2023 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | 6,300 |
| 16 Nov 2023 | 8.82 | 8.82 | 8.76 | 8.76 | 8.76 | 2,100 |
| 15 Nov 2023 | 8.91 | 8.91 | 8.83 | 8.90 | 8.90 | 500 |
| 14 Nov 2023 | 8.61 | 8.90 | 8.61 | 8.90 | 8.90 | 2,800 |
| 13 Nov 2023 | 8.51 | 8.60 | 8.50 | 8.60 | 8.60 | 8,800 |
| 10 Nov 2023 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1,300 |
| 09 Nov 2023 | 9.05 | 9.05 | 8.61 | 8.61 | 8.61 | 900 |
| 08 Nov 2023 | 9.05 | 9.05 | 9.04 | 9.04 | 9.04 | 10,200 |
| 07 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 300 |
| 06 Nov 2023 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | 1,500 |
| 03 Nov 2023 | 8.02 | 8.28 | 8.01 | 8.28 | 8.28 | 1,800 |
| 02 Nov 2023 | 8.01 | 8.01 | 7.68 | 7.68 | 7.68 | 1,300 |
| 01 Nov 2023 | 7.88 | 8.02 | 7.65 | 7.65 | 7.65 | 12,500 |
| 31 Oct 2023 | 7.70 | 7.88 | 7.70 | 7.88 | 7.88 | 3,400 |
| 30 Oct 2023 | 8.00 | 8.00 | 7.30 | 7.30 | 7.30 | 3,800 |
| 27 Oct 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 26 Oct 2023 | 7.85 | 8.03 | 7.73 | 8.02 | 8.02 | 17,100 |
| 25 Oct 2023 | 7.75 | 8.07 | 7.75 | 7.90 | 7.90 | 500 |
| 24 Oct 2023 | 8.00 | 8.00 | 7.89 | 7.89 | 7.89 | 2,200 |
| 23 Oct 2023 | 8.35 | 8.35 | 8.19 | 8.19 | 8.19 | 1,500 |
| 20 Oct 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 19 Oct 2023 | 8.45 | 8.45 | 7.91 | 8.15 | 8.15 | 900 |
| 18 Oct 2023 | 8.03 | 8.12 | 8.02 | 8.12 | 8.12 | 1,300 |
| 17 Oct 2023 | 7.85 | 7.91 | 7.85 | 7.85 | 7.85 | 1,300 |
| 16 Oct 2023 | 7.91 | 7.91 | 7.61 | 7.61 | 7.61 | 700 |
| 13 Oct 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 500 |
| 12 Oct 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 300 |
| 11 Oct 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| 10 Oct 2023 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 300 |
| 09 Oct 2023 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 6,900 |
| 06 Oct 2023 | 7.88 | 8.00 | 7.53 | 7.53 | 7.53 | 1,200 |
| 05 Oct 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 600 |
| 04 Oct 2023 | 7.56 | 7.69 | 7.56 | 7.69 | 7.69 | 5,100 |
| 03 Oct 2023 | 7.25 | 7.46 | 7.19 | 7.40 | 7.40 | 3,300 |
| 02 Oct 2023 | 7.39 | 7.39 | 7.28 | 7.37 | 7.37 | 11,100 |
| 29 Sept 2023 | 7.31 | 7.39 | 7.31 | 7.39 | 7.39 | 600 |
| 28 Sept 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 300 |
| 27 Sept 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 26 Sept 2023 | 7.24 | 7.25 | 7.16 | 7.25 | 7.25 | 2,000 |
| 25 Sept 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1,100 |
| 22 Sept 2023 | 7.32 | 7.37 | 7.23 | 7.37 | 7.37 | 2,200 |
| 21 Sept 2023 | 7.30 | 7.40 | 7.24 | 7.31 | 7.31 | 23,100 |
| 20 Sept 2023 | 7.23 | 7.53 | 7.23 | 7.30 | 7.30 | 10,200 |
| 19 Sept 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 500 |
| 18 Sept 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 300 |
| 15 Sept 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 500 |
| 14 Sept 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 700 |
| 13 Sept 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,000 |
| 12 Sept 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 2,100 |
| 11 Sept 2023 | 6.28 | 6.28 | 6.21 | 6.21 | 6.21 | 8,500 |
| 08 Sept 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 07 Sept 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 10,600 |
| 06 Sept 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 05 Sept 2023 | 6.21 | 6.33 | 6.21 | 6.33 | 6.33 | 4,400 |
| 01 Sept 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 31 Aug 2023 | 6.64 | 6.68 | 6.50 | 6.50 | 6.50 | 7,200 |
| 30 Aug 2023 | 6.73 | 6.85 | 6.73 | 6.85 | 6.85 | 700 |
| 29 Aug 2023 | 6.33 | 6.50 | 6.33 | 6.50 | 6.50 | 3,600 |
| 28 Aug 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 25 Aug 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 200 |
| 24 Aug 2023 | 6.41 | 6.41 | 6.32 | 6.32 | 6.32 | 3,100 |
| 23 Aug 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 22 Aug 2023 | 6.33 | 6.33 | 6.29 | 6.31 | 6.31 | 900 |
| 21 Aug 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 300 |
| 18 Aug 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 17 Aug 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 16 Aug 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 15 Aug 2023 | 6.24 | 6.24 | 6.14 | 6.14 | 6.14 | 800 |
| 14 Aug 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 200 |
| 11 Aug 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 10 Aug 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| 09 Aug 2023 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 13,700 |
| 08 Aug 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 100 |
| 07 Aug 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 100 |
| 04 Aug 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 200 |
| 03 Aug 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 100 |
| 02 Aug 2023 | 5.99 | 6.08 | 5.99 | 6.08 | 6.08 | 1,900 |
| 01 Aug 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 200 |
| 31 Jul 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 500 |
| 28 Jul 2023 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | 1,200 |
| 27 Jul 2023 | 6.03 | 6.06 | 6.03 | 6.06 | 6.06 | 600 |
| 26 Jul 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 25 Jul 2023 | 5.92 | 6.09 | 5.92 | 6.09 | 6.09 | 500 |
| 24 Jul 2023 | 6.03 | 6.03 | 5.95 | 5.95 | 5.95 | 400 |
| 21 Jul 2023 | 5.99 | 5.99 | 5.80 | 5.80 | 5.80 | 4,200 |
| 20 Jul 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 100 |
| 19 Jul 2023 | 6.08 | 6.22 | 6.08 | 6.22 | 6.22 | 2,000 |
| 18 Jul 2023 | 6.21 | 6.30 | 6.20 | 6.30 | 6.30 | 700 |
| 17 Jul 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 14 Jul 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 800 |
| 13 Jul 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 12 Jul 2023 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 600 |
| 11 Jul 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 200 |
| 10 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 07 Jul 2023 | 5.81 | 5.89 | 5.81 | 5.89 | 5.89 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.