Yahoo

Mail

Singapore markets open in 5 hours 15 minutes

Straits Times Index
3,116.31
-49.19(-1.55%)
S&P 500
3,731.77
+84.48(+2.32%)
Dow
29,778.26
+643.27(+2.21%)
Nasdaq
11,082.85
+253.34(+2.34%)
BTC-USD
19,526.06
+499.00(+2.62%)
CMC Crypto 200
444.93
+16.15(+3.77%)

INVESTING

Four dividend-paying Singapore at 52-week low: Are they a buy?

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

52.09

+0.12

(+0.23%)

As of 03:29PM EDT. Market open.

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	52.00	52.24	51.55	52.09	52.09	218,778
27 Sept 2022	51.60	52.53	51.60	51.97	51.97	486,100
26 Sept 2022	51.74	52.19	51.37	51.52	51.52	216,300
23 Sept 2022	52.88	53.30	52.23	52.60	52.60	459,200
22 Sept 2022	54.00	54.53	53.51	53.70	53.70	291,000
21 Sept 2022	52.36	53.38	52.36	52.85	52.85	193,200
20 Sept 2022	54.45	54.45	53.11	53.35	53.35	406,200
19 Sept 2022	52.54	53.46	52.54	53.45	53.45	197,800
16 Sept 2022	52.50	53.45	52.50	53.33	53.33	153,800
15 Sept 2022	53.52	54.49	53.52	54.19	54.19	243,900
14 Sept 2022	53.32	54.04	53.32	54.04	54.04	369,400
13 Sept 2022	54.10	54.49	53.05	53.06	53.06	558,400
12 Sept 2022	51.80	52.30	51.56	51.80	51.80	440,800
09 Sept 2022	51.98	51.98	50.84	51.10	51.10	332,600
08 Sept 2022	51.76	51.76	50.23	50.60	50.60	261,700
07 Sept 2022	50.20	50.30	49.76	50.20	50.20	677,900
06 Sept 2022	50.34	51.00	50.03	50.15	50.15	756,000
02 Sept 2022	50.85	51.00	50.27	50.30	50.30	180,000
01 Sept 2022	51.00	51.12	50.70	50.85	50.85	174,500
31 Aug 2022	51.88	52.00	51.01	51.10	51.10	121,600
30 Aug 2022	51.99	51.99	51.26	51.43	51.43	201,400
29 Aug 2022	52.00	52.12	51.73	51.75	51.75	270,100
26 Aug 2022	52.01	53.26	52.01	52.20	52.20	505,500
25 Aug 2022	53.62	53.62	52.82	53.24	53.24	184,400
24 Aug 2022	53.75	53.80	52.75	52.94	52.94	145,600
23 Aug 2022	54.88	54.90	53.22	54.31	54.31	202,000
22 Aug 2022	54.60	54.77	54.25	54.28	54.28	213,800
19 Aug 2022	55.77	55.77	54.27	54.65	54.65	224,100
18 Aug 2022	55.82	56.25	55.78	56.11	56.11	364,600
17 Aug 2022	55.36	55.72	54.87	55.04	55.04	387,800
16 Aug 2022	54.78	54.78	54.11	54.38	54.38	145,200
15 Aug 2022	54.98	54.98	53.74	54.18	54.18	266,000
12 Aug 2022	52.80	54.30	52.80	53.94	53.94	194,400
11 Aug 2022	53.54	54.29	53.54	53.94	53.94	165,800
10 Aug 2022	52.33	54.14	52.33	53.85	53.85	178,500
09 Aug 2022	52.22	53.19	52.22	52.60	52.60	159,800
08 Aug 2022	53.50	53.70	52.81	53.24	53.24	159,400
05 Aug 2022	55.50	55.50	53.82	54.06	54.06	293,600
04 Aug 2022	52.99	53.62	52.58	53.62	53.62	194,800
03 Aug 2022	52.69	52.69	51.00	52.25	52.25	881,800
02 Aug 2022	56.00	56.00	54.44	54.53	54.53	171,700
01 Aug 2022	55.01	55.91	55.00	55.85	55.85	122,200
29 Jul 2022	55.27	56.30	55.27	56.00	56.00	177,700
28 Jul 2022	56.00	56.00	55.35	55.81	55.81	109,600
27 Jul 2022	54.00	55.75	54.00	55.28	55.28	95,600
26 Jul 2022	55.48	55.48	54.45	54.45	54.45	337,100
25 Jul 2022	56.20	56.20	55.42	55.68	55.68	243,300
22 Jul 2022	56.25	56.67	56.05	56.16	56.16	143,900
21 Jul 2022	56.20	56.20	55.60	56.00	56.00	161,000
20 Jul 2022	55.50	56.73	55.50	56.06	56.06	201,200
19 Jul 2022	55.99	55.99	54.93	55.28	55.28	155,100
18 Jul 2022	56.00	56.71	55.91	56.35	56.35	355,100
15 Jul 2022	54.53	56.24	54.53	56.19	56.19	417,000
14 Jul 2022	54.60	54.60	53.61	54.28	54.28	101,800
13 Jul 2022	53.50	54.70	53.50	54.70	54.70	166,500
12 Jul 2022	53.50	54.74	53.50	54.41	54.41	95,800
11 Jul 2022	53.62	53.79	53.54	53.56	53.56	230,000
08 Jul 2022	52.15	53.98	52.15	53.50	53.50	132,700
07 Jul 2022	53.47	54.09	53.47	54.07	54.07	368,700
06 Jul 2022	55.20	55.20	53.92	54.04	54.04	234,200
05 Jul 2022	53.40	54.48	53.34	54.06	54.06	178,600
01 Jul 2022	53.45	53.45	52.21	53.21	53.21	275,200
30 Jun 2022	52.80	54.06	52.80	53.82	53.82	200,300
29 Jun 2022	54.80	54.80	53.20	53.99	53.99	140,300
28 Jun 2022	54.26	54.68	54.02	54.15	54.15	195,100
27 Jun 2022	54.07	54.07	53.70	53.87	53.87	278,700
24 Jun 2022	54.48	54.48	53.36	54.15	54.15	218,900
23 Jun 2022	52.25	53.30	52.19	53.22	53.22	271,600
22 Jun 2022	52.37	53.37	52.37	52.80	52.80	217,800
21 Jun 2022	53.99	53.99	52.22	53.02	53.02	221,400
17 Jun 2022	52.49	52.49	51.91	52.15	52.15	239,100
16 Jun 2022	51.97	52.58	51.94	52.28	52.28	259,400
15 Jun 2022	52.00	53.00	52.00	52.75	52.75	261,000
14 Jun 2022	53.25	54.00	52.47	52.91	52.91	590,400
13 Jun 2022	53.80	53.80	52.95	52.95	52.95	330,300
10 Jun 2022	55.00	55.05	54.00	54.11	54.11	318,200
09 Jun 2022	55.89	55.92	55.09	55.25	55.25	245,300
08 Jun 2022	54.23	55.31	54.23	54.64	54.64	182,100
07 Jun 2022	54.34	55.42	54.34	55.12	55.12	340,500
06 Jun 2022	55.00	55.90	54.79	55.22	55.22	291,300
03 Jun 2022	54.20	55.16	54.20	54.42	54.42	330,600
02 Jun 2022	55.06	55.62	55.06	55.56	55.56	436,000
01 Jun 2022	56.08	56.64	55.71	55.71	55.71	388,100
31 May 2022	56.36	56.36	55.50	55.60	55.60	240,200
27 May 2022	55.65	56.21	55.65	56.09	56.09	180,200
26 May 2022	56.20	57.00	56.20	56.80	56.80	166,500
25 May 2022	55.53	56.55	55.53	56.46	56.46	232,100
24 May 2022	58.37	58.87	58.04	58.40	58.40	669,200
23 May 2022	57.89	58.87	57.89	58.37	58.37	320,800
20 May 2022	58.24	58.24	57.10	57.63	57.63	341,900
19 May 2022	56.98	58.15	56.98	57.60	57.60	456,300
18 May 2022	57.51	57.97	56.63	56.92	56.92	430,000
17 May 2022	55.00	56.11	55.00	55.56	55.56	368,900
16 May 2022	53.90	55.03	53.90	54.57	54.57	268,000
13 May 2022	55.28	55.67	55.28	55.57	55.57	248,700
12 May 2022	54.51	56.12	54.51	55.60	55.60	334,300
11 May 2022	55.33	56.30	54.90	54.90	54.90	722,600
10 May 2022	55.41	56.75	52.44	54.20	54.20	1,168,900
09 May 2022	52.88	54.00	52.88	53.16	53.16	507,000
06 May 2022	54.75	55.44	54.40	54.99	54.99	464,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,116.31-49.19(-1.55%)

S&P 5003,731.77+84.48(+2.32%)

Dow29,778.26+643.27(+2.21%)

Nasdaq11,082.85+253.34(+2.34%)

BTC-USD19,526.06+499.00(+2.62%)

CMC Crypto 200444.93+16.15(+3.77%)

Four dividend-paying Singapore at 52-week low: Are they a buy?

Nintendo Co., Ltd. (NTDOY)

Straits Times Index
3,116.31
-49.19(-1.55%)

S&P 500
3,731.77
+84.48(+2.32%)

Dow
29,778.26
+643.27(+2.21%)

Nasdaq
11,082.85
+253.34(+2.34%)

BTC-USD
19,526.06
+499.00(+2.62%)

CMC Crypto 200
444.93
+16.15(+3.77%)