Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,339.06 -216.10 (-1.11%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 200 |
| 29 Sept 2022 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 23,200 |
| 28 Sept 2022 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5400 | 1,000 |
| 27 Sept 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 600 |
| 26 Sept 2022 | 3.3100 | 3.5400 | 3.3100 | 3.3100 | 3.3100 | 1,700 |
| 23 Sept 2022 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2,500 |
| 22 Sept 2022 | 3.5100 | 3.6300 | 3.5100 | 3.5900 | 3.5900 | 3,100 |
| 21 Sept 2022 | 3.5500 | 3.7800 | 3.5500 | 3.7800 | 3.7800 | 1,400 |
| 20 Sept 2022 | 3.8500 | 3.8500 | 3.8400 | 3.8400 | 3.8400 | 1,100 |
| 19 Sept 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 16 Sept 2022 | 3.3800 | 3.6500 | 3.3800 | 3.6500 | 3.6500 | 400 |
| 15 Sept 2022 | 3.8500 | 4.0900 | 3.5200 | 3.5200 | 3.5200 | 17,100 |
| 14 Sept 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 13 Sept 2022 | 3.9800 | 3.9800 | 3.7100 | 3.7100 | 3.7100 | 1,100 |
| 12 Sept 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 09 Sept 2022 | 3.8400 | 3.8400 | 3.8100 | 3.8200 | 3.8200 | 1,900 |
| 08 Sept 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 07 Sept 2022 | 4.0700 | 4.0800 | 4.0700 | 4.0800 | 4.0800 | 2,200 |
| 06 Sept 2022 | 3.7800 | 4.0800 | 3.7600 | 3.7600 | 3.7600 | 2,700 |
| 02 Sept 2022 | 4.3900 | 4.3900 | 3.8100 | 4.0400 | 4.0400 | 6,200 |
| 01 Sept 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 200 |
| 31 Aug 2022 | 3.9700 | 3.9700 | 3.9500 | 3.9500 | 3.9500 | 300 |
| 30 Aug 2022 | 4.1100 | 4.1200 | 4.0900 | 4.0900 | 4.0900 | 1,500 |
| 29 Aug 2022 | 4.0800 | 4.0800 | 3.7100 | 3.7100 | 3.7100 | 1,000 |
| 26 Aug 2022 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 1,300 |
| 25 Aug 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 2,400 |
| 24 Aug 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 23 Aug 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 200 |
| 22 Aug 2022 | 4.0100 | 4.2600 | 4.0100 | 4.2600 | 4.2600 | 3,100 |
| 19 Aug 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 100 |
| 18 Aug 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 2,800 |
| 17 Aug 2022 | 3.9600 | 4.2000 | 3.9600 | 4.2000 | 4.2000 | 1,300 |
| 16 Aug 2022 | 4.1600 | 4.4100 | 4.1600 | 4.4100 | 4.4100 | 500 |
| 15 Aug 2022 | 4.1400 | 4.1400 | 3.9000 | 3.9000 | 3.9000 | 1,500 |
| 12 Aug 2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 300 |
| 11 Aug 2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 300 |
| 10 Aug 2022 | 4.4300 | 4.4300 | 4.0900 | 4.0900 | 4.0900 | 500 |
| 09 Aug 2022 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 200 |
| 08 Aug 2022 | 4.0600 | 4.0600 | 3.7200 | 3.7200 | 3.7200 | 900 |
| 05 Aug 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 04 Aug 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 100 |
| 03 Aug 2022 | 3.9600 | 4.4100 | 3.9600 | 4.2300 | 4.2300 | 1,400 |
| 02 Aug 2022 | 4.3300 | 4.3300 | 4.0200 | 4.0200 | 4.0200 | 2,500 |
| 01 Aug 2022 | 3.7900 | 4.2000 | 3.7900 | 4.2000 | 4.2000 | 1,300 |
| 29 Jul 2022 | 3.9700 | 4.2500 | 3.7100 | 3.7100 | 3.7100 | 6,300 |
| 28 Jul 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 27 Jul 2022 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 700 |
| 26 Jul 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 200 |
| 25 Jul 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 22 Jul 2022 | 4.2500 | 4.2500 | 4.0100 | 4.0100 | 4.0100 | 2,600 |
| 21 Jul 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3,200 |
| 20 Jul 2022 | 3.7200 | 4.4800 | 3.7200 | 4.4800 | 4.4800 | 1,100 |
| 19 Jul 2022 | 3.9400 | 4.4900 | 3.9400 | 4.4900 | 4.4900 | 2,200 |
| 18 Jul 2022 | 3.9300 | 4.4000 | 3.9000 | 4.1500 | 4.1500 | 3,300 |
| 15 Jul 2022 | 3.6600 | 3.9700 | 3.6600 | 3.8100 | 3.8100 | 6,800 |
| 14 Jul 2022 | 3.9800 | 3.9800 | 3.5400 | 3.5500 | 3.5500 | 3,300 |
| 13 Jul 2022 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1,300 |
| 12 Jul 2022 | 3.9600 | 4.1500 | 3.9600 | 4.1500 | 4.1500 | 1,300 |
| 11 Jul 2022 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 200 |
| 08 Jul 2022 | 4.2500 | 4.4700 | 4.1400 | 4.1400 | 4.1400 | 10,200 |
| 07 Jul 2022 | 4.0600 | 4.1300 | 3.7600 | 4.1300 | 4.1300 | 1,200 |
| 06 Jul 2022 | 3.8800 | 4.6900 | 3.6300 | 3.6300 | 3.6300 | 5,700 |
| 05 Jul 2022 | 3.9800 | 4.6400 | 3.9800 | 4.6400 | 4.6400 | 1,100 |
| 01 Jul 2022 | 4.1900 | 4.5700 | 3.8200 | 4.5700 | 4.5700 | 2,800 |
| 30 Jun 2022 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 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 |
| *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.
