Singapore markets close in 4 minutes
Straits Times Index
3,295.10 +2.41 (+0.07%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,152.27 +31.03 (+0.38%) Bitcoin USD
57,894.46 +960.72 (+1.69%) CMC Crypto 200
1,267.64 -3.11 (-0.24%)
Oversea-Chinese Banking Corporation Limited (OVCHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:27PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 20.90 | 20.96 | 20.75 | 20.96 | 20.96 | 2,700 |
| 30 Apr 2024 | 21.45 | 21.45 | 20.68 | 20.68 | 20.68 | 8,700 |
| 29 Apr 2024 | 20.93 | 21.41 | 20.71 | 21.41 | 21.41 | 14,600 |
| 26 Apr 2024 | 21.13 | 21.47 | 20.85 | 20.93 | 20.93 | 11,800 |
| 25 Apr 2024 | 20.99 | 21.12 | 20.55 | 21.10 | 21.10 | 55,100 |
| 24 Apr 2024 | 20.12 | 20.74 | 20.12 | 20.66 | 20.66 | 5,000 |
| 23 Apr 2024 | 20.64 | 20.71 | 20.60 | 20.67 | 20.67 | 3,300 |
| 22 Apr 2024 | 20.21 | 20.50 | 20.21 | 20.42 | 20.42 | 9,000 |
| 19 Apr 2024 | 20.50 | 20.63 | 20.12 | 20.12 | 20.12 | 43,400 |
| 18 Apr 2024 | 19.91 | 20.36 | 19.91 | 20.18 | 20.18 | 7,500 |
| 17 Apr 2024 | 19.80 | 19.96 | 19.72 | 19.93 | 19.93 | 6,100 |
| 16 Apr 2024 | 19.83 | 20.21 | 19.76 | 20.03 | 20.03 | 13,000 |
| 15 Apr 2024 | 19.63 | 20.15 | 19.63 | 19.83 | 19.83 | 5,100 |
| 12 Apr 2024 | 20.09 | 20.18 | 19.72 | 19.88 | 19.88 | 2,100 |
| 11 Apr 2024 | 19.81 | 20.49 | 19.81 | 20.28 | 20.28 | 10,800 |
| 10 Apr 2024 | 21.00 | 21.00 | 19.87 | 20.27 | 20.27 | 6,300 |
| 09 Apr 2024 | 20.04 | 20.49 | 20.04 | 20.43 | 20.43 | 6,200 |
| 08 Apr 2024 | 20.01 | 20.98 | 20.01 | 20.51 | 20.51 | 2,900 |
| 05 Apr 2024 | 20.17 | 20.48 | 20.17 | 20.38 | 20.38 | 10,100 |
| 04 Apr 2024 | 19.85 | 20.96 | 19.85 | 20.19 | 20.19 | 7,100 |
| 03 Apr 2024 | 20.17 | 20.65 | 19.63 | 20.11 | 20.11 | 8,200 |
| 02 Apr 2024 | 20.96 | 20.96 | 19.54 | 19.97 | 19.97 | 8,300 |
| 01 Apr 2024 | 19.51 | 20.45 | 19.51 | 20.09 | 20.09 | 10,100 |
| 28 Mar 2024 | 20.05 | 20.64 | 19.91 | 19.99 | 19.99 | 18,700 |
| 27 Mar 2024 | 19.88 | 20.79 | 19.88 | 20.33 | 20.33 | 8,400 |
| 26 Mar 2024 | 21.00 | 21.00 | 20.10 | 20.33 | 20.33 | 5,700 |
| 25 Mar 2024 | 20.40 | 20.70 | 20.22 | 20.43 | 20.43 | 15,400 |
| 22 Mar 2024 | 19.51 | 20.25 | 19.51 | 19.98 | 19.98 | 15,500 |
| 21 Mar 2024 | 19.57 | 20.25 | 19.57 | 20.20 | 20.20 | 6,600 |
| 20 Mar 2024 | 19.50 | 20.25 | 19.50 | 19.83 | 19.83 | 6,100 |
| 19 Mar 2024 | 19.92 | 20.44 | 19.43 | 19.89 | 19.89 | 12,900 |
| 18 Mar 2024 | 20.55 | 20.55 | 19.36 | 19.90 | 19.90 | 12,100 |
| 15 Mar 2024 | 20.11 | 20.54 | 19.84 | 19.84 | 19.84 | 17,700 |
| 14 Mar 2024 | 20.16 | 20.49 | 19.67 | 19.81 | 19.81 | 41,500 |
| 13 Mar 2024 | 19.70 | 19.88 | 19.41 | 19.88 | 19.88 | 6,700 |
| 12 Mar 2024 | 19.66 | 20.15 | 19.25 | 19.60 | 19.60 | 10,100 |
| 11 Mar 2024 | 20.16 | 20.16 | 19.57 | 19.72 | 19.72 | 8,800 |
| 08 Mar 2024 | 19.17 | 20.00 | 19.17 | 19.64 | 19.64 | 6,300 |
| 07 Mar 2024 | 19.57 | 20.13 | 19.00 | 19.61 | 19.61 | 7,300 |
| 06 Mar 2024 | 19.08 | 20.23 | 19.08 | 19.13 | 19.13 | 4,200 |
| 05 Mar 2024 | 18.79 | 19.45 | 18.79 | 19.34 | 19.34 | 8,600 |
| 04 Mar 2024 | 18.95 | 19.98 | 18.95 | 19.37 | 19.37 | 8,000 |
| 01 Mar 2024 | 18.69 | 19.82 | 18.69 | 18.84 | 18.84 | 4,700 |
| 29 Feb 2024 | 18.73 | 19.79 | 18.73 | 19.19 | 19.19 | 6,800 |
| 28 Feb 2024 | 18.67 | 19.65 | 18.67 | 19.35 | 19.35 | 4,600 |
| 27 Feb 2024 | 19.82 | 20.32 | 19.21 | 19.35 | 19.35 | 5,700 |
| 26 Feb 2024 | 19.92 | 19.92 | 19.78 | 19.82 | 19.82 | 4,000 |
| 23 Feb 2024 | 19.30 | 19.86 | 19.30 | 19.81 | 19.81 | 3,600 |
| 22 Feb 2024 | 20.05 | 20.07 | 19.91 | 19.92 | 19.92 | 2,600 |
| 21 Feb 2024 | 19.93 | 19.93 | 19.42 | 19.82 | 19.82 | 5,600 |
| 20 Feb 2024 | 19.28 | 20.26 | 19.28 | 19.85 | 19.85 | 7,700 |
| 16 Feb 2024 | 19.32 | 19.89 | 19.32 | 19.72 | 19.72 | 9,100 |
| 15 Feb 2024 | 19.32 | 19.49 | 19.32 | 19.32 | 19.32 | 7,900 |
| 14 Feb 2024 | 19.20 | 19.69 | 18.71 | 19.13 | 19.13 | 13,600 |
| 13 Feb 2024 | 18.61 | 19.09 | 18.61 | 18.99 | 18.99 | 33,600 |
| 12 Feb 2024 | 19.19 | 19.30 | 19.19 | 19.21 | 19.21 | 7,700 |
| 09 Feb 2024 | 19.40 | 19.40 | 18.67 | 19.19 | 19.19 | 45,300 |
| 08 Feb 2024 | 19.77 | 19.77 | 18.78 | 19.10 | 19.10 | 72,800 |
| 07 Feb 2024 | 19.31 | 19.78 | 18.73 | 19.31 | 19.31 | 13,700 |
| 06 Feb 2024 | 19.29 | 19.48 | 18.86 | 18.92 | 18.92 | 9,700 |
| 05 Feb 2024 | 19.14 | 19.60 | 18.50 | 18.98 | 18.98 | 16,800 |
| 02 Feb 2024 | 19.01 | 19.35 | 18.78 | 19.23 | 19.23 | 8,000 |
| 01 Feb 2024 | 19.80 | 19.80 | 18.99 | 19.00 | 19.00 | 6,800 |
| 31 Jan 2024 | 19.45 | 19.84 | 19.45 | 19.84 | 19.84 | 3,300 |
| 30 Jan 2024 | 19.27 | 19.65 | 19.01 | 19.05 | 19.05 | 7,500 |
| 29 Jan 2024 | 19.20 | 19.29 | 18.54 | 19.00 | 19.00 | 5,100 |
| 26 Jan 2024 | 19.38 | 19.95 | 18.79 | 19.23 | 19.23 | 3,900 |
| 25 Jan 2024 | 18.59 | 19.45 | 18.59 | 19.13 | 19.13 | 5,100 |
| 24 Jan 2024 | 19.42 | 19.69 | 19.15 | 19.47 | 19.47 | 7,100 |
| 23 Jan 2024 | 18.66 | 19.63 | 18.66 | 19.15 | 19.15 | 6,800 |
| 22 Jan 2024 | 18.54 | 19.47 | 18.54 | 18.93 | 18.93 | 7,200 |
| 19 Jan 2024 | 18.81 | 19.21 | 18.81 | 19.18 | 19.18 | 5,900 |
| 18 Jan 2024 | 19.22 | 19.62 | 18.59 | 18.98 | 18.98 | 10,500 |
| 17 Jan 2024 | 18.92 | 18.98 | 18.85 | 18.85 | 18.85 | 14,300 |
| 16 Jan 2024 | 18.89 | 19.29 | 18.89 | 19.01 | 19.01 | 13,100 |
| 12 Jan 2024 | 19.31 | 19.48 | 19.14 | 19.31 | 19.31 | 14,000 |
| 11 Jan 2024 | 19.15 | 19.63 | 18.73 | 18.87 | 18.87 | 8,400 |
| 10 Jan 2024 | 19.11 | 19.25 | 18.96 | 18.96 | 18.96 | 14,400 |
| 09 Jan 2024 | 18.77 | 19.30 | 18.77 | 19.13 | 19.13 | 5,800 |
| 08 Jan 2024 | 18.48 | 19.30 | 18.48 | 18.79 | 18.79 | 7,600 |
| 05 Jan 2024 | 19.84 | 19.84 | 19.05 | 19.14 | 19.14 | 5,600 |
| 04 Jan 2024 | 18.71 | 19.59 | 18.71 | 19.06 | 19.06 | 9,900 |
| 03 Jan 2024 | 18.71 | 19.76 | 18.71 | 19.29 | 19.29 | 11,300 |
| 02 Jan 2024 | 19.45 | 19.94 | 18.89 | 19.34 | 19.34 | 27,800 |
| 29 Dec 2023 | 19.61 | 19.86 | 19.33 | 19.61 | 19.61 | 6,100 |
| 28 Dec 2023 | 19.27 | 19.67 | 19.27 | 19.43 | 19.43 | 6,000 |
| 27 Dec 2023 | 18.94 | 19.41 | 18.94 | 19.32 | 19.32 | 13,400 |
| 26 Dec 2023 | 19.11 | 19.15 | 18.42 | 18.95 | 18.95 | 13,100 |
| 22 Dec 2023 | 18.53 | 19.69 | 18.53 | 19.21 | 19.21 | 9,600 |
| 21 Dec 2023 | 18.98 | 19.00 | 18.69 | 18.75 | 18.75 | 12,200 |
| 20 Dec 2023 | 18.74 | 18.90 | 18.03 | 18.52 | 18.52 | 8,600 |
| 19 Dec 2023 | 18.23 | 18.98 | 18.23 | 18.74 | 18.74 | 14,700 |
| 18 Dec 2023 | 18.74 | 19.29 | 18.19 | 18.90 | 18.90 | 15,600 |
| 15 Dec 2023 | 18.65 | 18.65 | 18.00 | 18.43 | 18.43 | 22,700 |
| 14 Dec 2023 | 18.76 | 18.86 | 18.21 | 18.70 | 18.70 | 21,600 |
| 13 Dec 2023 | 18.16 | 19.14 | 18.16 | 18.41 | 18.41 | 10,100 |
| 12 Dec 2023 | 18.57 | 19.10 | 18.49 | 18.49 | 18.49 | 21,000 |
| 11 Dec 2023 | 18.72 | 19.18 | 18.50 | 18.50 | 18.50 | 28,200 |
| 08 Dec 2023 | 18.13 | 18.85 | 18.13 | 18.85 | 18.85 | 16,600 |
| 07 Dec 2023 | 18.15 | 19.25 | 18.15 | 18.79 | 18.79 | 14,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.