Singapore markets closed

New World Development Company Limited (NDVLY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5819-0.0038 (-0.65%)
At close: 03:33PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.59000.60000.52000.58000.58004,900
26 Mar 20240.60000.60000.57000.59000.59003,000
25 Mar 20240.58000.62000.53000.58000.580011,500
22 Mar 20240.59000.59000.54000.59000.59003,300
21 Mar 20240.58000.59000.58000.59000.59003,300
20 Mar 20240.62000.62000.62000.62000.6200400
20 Mar 20240.013 Dividend
19 Mar 20240.60000.63000.60000.61000.59701,000
18 Mar 20240.59000.65000.59000.65000.636113,800
15 Mar 20240.60000.61000.58000.60000.58723,800
14 Mar 20240.60000.60000.60000.60000.58723,800
13 Mar 20240.62000.67000.61000.64000.626410,800
12 Mar 20240.63000.68000.63000.68000.665511,100
11 Mar 20240.60000.66000.59000.63000.616620,000
08 Mar 20240.61000.61000.60000.60000.58724,000
07 Mar 20240.61000.61000.59000.60000.587213,200
06 Mar 20240.60000.61000.60000.60000.587230,800
05 Mar 20240.59000.59000.58000.59000.57747,400
04 Mar 20240.62000.62000.59000.61000.597011,900
01 Mar 20240.63000.66000.63000.65000.636111,500
29 Feb 20240.69000.69000.64000.67000.65572,500
28 Feb 20240.67000.71000.67000.70000.685114,200
27 Feb 20240.63000.67000.59000.66000.645925,000
26 Feb 20240.66000.66000.61000.61000.59707,500
23 Feb 20240.66000.66000.66000.66000.64591,800
22 Feb 20240.56000.65000.56000.65000.63613,000
21 Feb 20240.62000.64000.61000.61000.597011,300
20 Feb 20240.60000.60000.58000.58000.56761,000
16 Feb 20240.67000.67000.61000.64000.62644,900
15 Feb 20240.64000.64000.62000.62000.60683,700
14 Feb 20240.62000.64000.62000.63000.61663,500
13 Feb 20240.62000.64000.58000.61000.597013,200
12 Feb 20240.65000.65000.64000.65000.63612,500
09 Feb 20240.64000.66000.62000.65000.636111,800
08 Feb 20240.65000.65000.62000.62000.60682,500
07 Feb 20240.63000.66000.62000.62000.60684,100
06 Feb 20240.64000.64000.64000.64000.6264-
05 Feb 20240.61000.64000.61000.64000.62647,400
02 Feb 20240.67000.67000.64000.64000.62644,200
01 Feb 20240.62000.67000.62000.67000.65575,100
31 Jan 20240.66000.66000.66000.66000.64591,000
30 Jan 20240.65000.68000.64000.64000.62642,300
29 Jan 20240.72000.72000.62000.71000.6949700
26 Jan 20240.66000.71000.66000.71000.69492,100
25 Jan 20240.63000.67000.63000.67000.65578,100
24 Jan 20240.66000.72000.60000.60000.587230,800
23 Jan 20240.65000.65000.65000.65000.63611,600
22 Jan 20240.62000.70000.61000.69000.675311,200
19 Jan 20240.66000.72000.66000.72000.70474,800
18 Jan 20240.67000.72000.67000.68000.66556,100
17 Jan 20240.68000.68000.68000.68000.66553,500
16 Jan 20240.73000.73000.69000.70000.685117,200
12 Jan 20240.77000.77000.72000.73000.71442,100
11 Jan 20240.78000.78000.74000.74000.72423,000
10 Jan 20240.71000.75000.68000.75000.73405,100
09 Jan 20240.73000.73000.71000.71000.694925,000
08 Jan 20240.72000.73000.71000.73000.71445,000
05 Jan 20240.73000.73000.70000.73000.714417,700
04 Jan 20240.77000.77000.70000.75000.73403,200
03 Jan 20240.74000.76000.73000.76000.74386,000
02 Jan 20240.68000.76000.68000.71000.69492,900
29 Dec 20230.70000.70000.70000.70000.68511,300
28 Dec 20230.80000.80000.74000.74000.72426,500
27 Dec 20230.72000.72000.71000.71000.69493,500
26 Dec 20230.82000.83000.71000.77000.75366,400
22 Dec 20230.69000.82000.69000.82000.802589,600
21 Dec 20230.69000.79000.69000.79000.77325,000
20 Dec 20230.74000.76000.71000.76000.74382,700
19 Dec 20230.72000.76000.72000.76000.74382,000
18 Dec 20230.73000.77000.68000.68000.6655210,700
15 Dec 20230.73000.75000.71000.74000.72424,600
14 Dec 20230.72000.72000.70000.72000.70475,000
13 Dec 20230.74000.76000.67000.69000.67535,400
12 Dec 20230.67000.74000.67000.74000.72421,000
11 Dec 20230.74000.75000.72000.73000.71447,700
08 Dec 20230.71000.73000.68000.73000.714429,900
07 Dec 20230.68000.76000.68000.73000.71448,700
06 Dec 20230.72000.72000.66000.66000.645912,800
05 Dec 20230.72000.72000.66000.72000.70476,700
04 Dec 20230.75000.75000.68000.70000.685127,000
01 Dec 20230.77000.77000.69000.76000.743811,800
30 Nov 20230.79000.79000.70000.75000.734015,000
29 Nov 20230.78000.80000.75000.76000.74384,600
28 Nov 20230.85000.85000.75000.76000.74389,300
27 Nov 20230.83000.83000.75000.81000.792720,100
24 Nov 20230.89000.89000.79000.79000.77326,800
22 Nov 20230.95001.04000.93000.98000.95915,600
22 Nov 20230.019 Dividend
21 Nov 20230.98001.01000.98000.99000.95039,200
20 Nov 20230.96000.96000.94000.94000.90236,100
17 Nov 20230.93000.93000.93000.93000.89272,000
16 Nov 20230.98001.00000.93001.00000.959913,900
15 Nov 20231.01001.01000.94000.94000.902324,600
14 Nov 20231.00001.00000.99000.99000.950332,200
13 Nov 20231.00001.00000.93000.93000.8927600
10 Nov 20230.92000.97000.92000.97000.93113,500
09 Nov 20230.89000.89000.89000.89000.8543300
08 Nov 20230.94000.94000.94000.94000.9023-
07 Nov 20230.89000.95000.89000.94000.90231,700
06 Nov 20230.93001.02000.93000.93000.89273,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...