Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,126.48 -8.39 (-0.27%) Nikkei
26,567.00 -237.60 (-0.89%) Hang Seng
22,003.96 +7.07 (+0.03%) FTSE 100
7,312.32 -11.09 (-0.15%) BTC-USD
20,029.77 -305.05 (-1.50%) CMC Crypto 200
429.89 -9.77 (-2.22%)
Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 28 Jun 2022 | 4.3100 | 4.8300 | 4.3100 | 4.8300 | 4.8300 | 600 |
| 27 Jun 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 400 |
| 24 Jun 2022 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 23 Jun 2022 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 22 Jun 2022 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 2,600 |
| 21 Jun 2022 | 4.5700 | 4.9300 | 4.5700 | 4.9300 | 4.9300 | 1,300 |
| 17 Jun 2022 | 4.3500 | 4.5300 | 3.9100 | 4.4500 | 4.4500 | 2,100 |
| 16 Jun 2022 | 4.0900 | 4.3800 | 4.0900 | 4.2100 | 4.2100 | 2,000 |
| 15 Jun 2022 | 4.3400 | 4.3700 | 4.3400 | 4.3400 | 4.3400 | 1,000 |
| 14 Jun 2022 | 4.4700 | 4.4700 | 4.0700 | 4.0700 | 4.0700 | 6,800 |
| 13 Jun 2022 | 4.0600 | 4.3800 | 4.0600 | 4.0600 | 4.0600 | 8,100 |
| 10 Jun 2022 | 4.7300 | 4.7500 | 4.7100 | 4.7500 | 4.7500 | 1,700 |
| 09 Jun 2022 | 4.9000 | 5.3500 | 4.5200 | 4.7300 | 4.7300 | 4,200 |
| 08 Jun 2022 | 4.9000 | 5.2600 | 4.9000 | 5.0800 | 5.0800 | 4,100 |
| 07 Jun 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 600 |
| 06 Jun 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 200 |
| 03 Jun 2022 | 5.1500 | 5.5700 | 5.1500 | 5.5700 | 5.5700 | 800 |
| 02 Jun 2022 | 4.7300 | 5.0700 | 4.7300 | 4.9900 | 4.9900 | 3,800 |
| 01 Jun 2022 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 300 |
| 31 May 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 400 |
| 27 May 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 26 May 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 25 May 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 300 |
| 24 May 2022 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 800 |
| 23 May 2022 | 5.6200 | 5.6600 | 5.4800 | 5.6600 | 5.6600 | 41,500 |
| 20 May 2022 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 200 |
| 19 May 2022 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 400 |
| 18 May 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 400 |
| 17 May 2022 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 16 May 2022 | 5.3000 | 5.3000 | 5.0800 | 5.0800 | 5.0800 | 300 |
| 13 May 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 1,200 |
| 12 May 2022 | 5.0500 | 5.3700 | 5.0500 | 5.3700 | 5.3700 | 1,300 |
| 11 May 2022 | 5.2000 | 5.4300 | 5.2000 | 5.4300 | 5.4300 | 4,400 |
| 10 May 2022 | 5.1900 | 5.1900 | 5.0500 | 5.0500 | 5.0500 | 4,100 |
| 09 May 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 300 |
| 06 May 2022 | 5.5000 | 5.5000 | 4.9600 | 4.9600 | 4.9600 | 2,400 |
| 05 May 2022 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 300 |
| 04 May 2022 | 5.2500 | 5.3100 | 5.2500 | 5.3100 | 5.3100 | 5,000 |
| 03 May 2022 | 5.4000 | 5.4000 | 5.0100 | 5.0500 | 5.0500 | 6,400 |
| 02 May 2022 | 4.9600 | 5.3800 | 4.9600 | 5.3800 | 5.3800 | 2,700 |
| 29 Apr 2022 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 2,400 |
| 28 Apr 2022 | 5.0700 | 5.5000 | 5.0700 | 5.1000 | 5.1000 | 2,000 |
| 27 Apr 2022 | 5.4500 | 5.4500 | 5.1900 | 5.2500 | 5.2500 | 2,600 |
| 26 Apr 2022 | 5.5200 | 5.6600 | 5.4000 | 5.4000 | 5.4000 | 6,400 |
| 25 Apr 2022 | 5.8300 | 5.8300 | 5.4100 | 5.4100 | 5.4100 | 600 |
| 22 Apr 2022 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 300 |
| 21 Apr 2022 | 5.6700 | 6.0900 | 5.6700 | 5.9200 | 5.9200 | 1,800 |
| 20 Apr 2022 | 5.6000 | 6.0800 | 5.5900 | 6.0800 | 6.0800 | 2,800 |
| 19 Apr 2022 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 2,500 |
| 18 Apr 2022 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 500 |
| 14 Apr 2022 | 5.2300 | 5.7800 | 5.2300 | 5.3100 | 5.3100 | 8,800 |
| 13 Apr 2022 | 5.3800 | 5.7000 | 5.2300 | 5.2300 | 5.2300 | 11,100 |
| 12 Apr 2022 | 5.4100 | 5.6700 | 5.3800 | 5.3800 | 5.3800 | 2,400 |
| 11 Apr 2022 | 5.3200 | 5.3200 | 4.9800 | 4.9800 | 4.9800 | 400 |
| 08 Apr 2022 | 5.5600 | 5.7700 | 5.5400 | 5.5400 | 5.5400 | 3,100 |
| 07 Apr 2022 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 300 |
| 06 Apr 2022 | 5.6600 | 6.0800 | 5.6600 | 6.0800 | 6.0800 | 600 |
| 05 Apr 2022 | 5.7400 | 5.7400 | 5.7200 | 5.7200 | 5.7200 | 1,300 |
| 04 Apr 2022 | 5.8100 | 6.3900 | 5.8100 | 6.3900 | 6.3900 | 5,600 |
| 01 Apr 2022 | 6.0800 | 6.3500 | 5.6500 | 6.3500 | 6.3500 | 2,200 |
| 31 Mar 2022 | 6.0000 | 6.2900 | 5.8000 | 6.2900 | 6.2900 | 25,600 |
| 30 Mar 2022 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | - |
| 29 Mar 2022 | 5.5800 | 5.9900 | 5.5800 | 5.9900 | 5.9900 | 1,100 |
| 28 Mar 2022 | 5.6000 | 5.6000 | 5.5200 | 5.5200 | 5.5200 | 1,300 |
| 25 Mar 2022 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 1,500 |
| 24 Mar 2022 | 5.2600 | 5.9000 | 5.2600 | 5.9000 | 5.9000 | 3,200 |
| 23 Mar 2022 | 5.5900 | 5.8800 | 5.5900 | 5.8800 | 5.8800 | 6,200 |
| 22 Mar 2022 | 5.4100 | 5.4200 | 5.4100 | 5.4200 | 5.4200 | 5,300 |
| 21 Mar 2022 | 5.5000 | 6.4000 | 5.5000 | 6.4000 | 6.4000 | 7,800 |
| 18 Mar 2022 | 5.7300 | 5.8800 | 5.2600 | 5.8800 | 5.8800 | 5,200 |
| 17 Mar 2022 | 5.6500 | 5.9300 | 5.5100 | 5.5100 | 5.5100 | 1,300 |
| 16 Mar 2022 | 5.7900 | 6.0700 | 5.3900 | 5.3900 | 5.3900 | 6,900 |
| 15 Mar 2022 | 5.8800 | 5.8800 | 5.3900 | 5.4400 | 5.4400 | 3,700 |
| 14 Mar 2022 | 6.2700 | 6.2700 | 5.3700 | 5.5000 | 5.5000 | 5,500 |
| 11 Mar 2022 | 5.2300 | 6.1100 | 5.2300 | 6.1100 | 6.1100 | 3,600 |
| 10 Mar 2022 | 5.7500 | 5.9700 | 5.7500 | 5.9700 | 5.9700 | 12,400 |
| 09 Mar 2022 | 5.7300 | 6.0700 | 5.3800 | 5.4300 | 5.4300 | 27,100 |
| 08 Mar 2022 | 5.3000 | 5.7100 | 5.1300 | 5.1300 | 5.1300 | 5,400 |
| 07 Mar 2022 | 5.4700 | 5.4700 | 5.0100 | 5.3000 | 5.3000 | 2,300 |
| 04 Mar 2022 | 5.7500 | 5.7500 | 5.1700 | 5.7000 | 5.7000 | 5,800 |
| 03 Mar 2022 | 5.9100 | 6.3000 | 5.5800 | 5.5800 | 5.5800 | 3,100 |
| 02 Mar 2022 | 5.8600 | 5.9000 | 5.6000 | 5.9000 | 5.9000 | 3,400 |
| 01 Mar 2022 | 6.0300 | 6.0400 | 5.5900 | 5.5900 | 5.5900 | 1,200 |
| 28 Feb 2022 | 6.2600 | 6.3000 | 6.2300 | 6.2300 | 6.2300 | 4,000 |
| 25 Feb 2022 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 500 |
| 24 Feb 2022 | 6.4900 | 6.4900 | 5.9800 | 6.4400 | 6.4400 | 10,300 |
| 23 Feb 2022 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 600 |
| 22 Feb 2022 | 6.8000 | 6.8000 | 6.3000 | 6.8000 | 6.8000 | 4,600 |
| 18 Feb 2022 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 600 |
| 17 Feb 2022 | 6.9900 | 6.9900 | 6.8500 | 6.8500 | 6.8500 | 10,100 |
| 16 Feb 2022 | 7.2700 | 7.2700 | 7.0000 | 7.0000 | 7.0000 | 2,900 |
| 15 Feb 2022 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | 6.6000 | 500 |
| 14 Feb 2022 | 7.1600 | 7.1600 | 6.8000 | 7.0000 | 7.0000 | 2,600 |
| 11 Feb 2022 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 2,000 |
| 10 Feb 2022 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 400 |
| 09 Feb 2022 | 6.8500 | 6.9800 | 6.8500 | 6.9800 | 6.9800 | 800 |
| 08 Feb 2022 | 7.1200 | 7.1200 | 6.3900 | 6.7300 | 6.7300 | 3,500 |
| 07 Feb 2022 | 6.7900 | 6.7900 | 6.6000 | 6.6000 | 6.6000 | 1,400 |
| 04 Feb 2022 | 6.6100 | 6.6300 | 6.6100 | 6.6300 | 6.6300 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
