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
19,173.91 -160.56 (-0.83%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Oversea-Chinese Banking Corporation Limited (OVCHY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 16.19 | 16.48 | 16.19 | 16.35 | 16.35 | 69,700 |
| 29 Sept 2022 | 15.97 | 16.56 | 15.97 | 16.26 | 16.26 | 103,400 |
| 28 Sept 2022 | 16.31 | 16.62 | 16.31 | 16.62 | 16.62 | 69,100 |
| 27 Sept 2022 | 16.91 | 16.91 | 16.09 | 16.20 | 16.20 | 132,700 |
| 26 Sept 2022 | 16.29 | 17.00 | 16.29 | 16.62 | 16.62 | 72,300 |
| 23 Sept 2022 | 16.66 | 17.12 | 16.59 | 16.67 | 16.67 | 32,400 |
| 22 Sept 2022 | 17.81 | 17.81 | 16.99 | 17.27 | 17.27 | 14,000 |
| 21 Sept 2022 | 17.76 | 17.76 | 17.24 | 17.26 | 17.26 | 25,200 |
| 20 Sept 2022 | 17.59 | 17.59 | 17.23 | 17.59 | 17.59 | 22,200 |
| 19 Sept 2022 | 16.86 | 17.50 | 16.86 | 17.48 | 17.48 | 23,700 |
| 16 Sept 2022 | 17.47 | 17.52 | 17.18 | 17.27 | 17.27 | 16,400 |
| 15 Sept 2022 | 17.45 | 17.46 | 17.28 | 17.41 | 17.41 | 16,400 |
| 14 Sept 2022 | 17.35 | 17.35 | 17.15 | 17.21 | 17.21 | 9,700 |
| 13 Sept 2022 | 17.75 | 17.75 | 16.85 | 17.26 | 17.26 | 59,800 |
| 12 Sept 2022 | 17.43 | 17.50 | 17.43 | 17.46 | 17.46 | 68,100 |
| 09 Sept 2022 | 17.66 | 17.66 | 17.35 | 17.41 | 17.41 | 46,200 |
| 08 Sept 2022 | 17.18 | 17.18 | 16.98 | 17.07 | 17.07 | 69,900 |
| 07 Sept 2022 | 16.92 | 17.15 | 16.80 | 17.15 | 17.15 | 39,000 |
| 06 Sept 2022 | 16.98 | 17.00 | 16.79 | 16.90 | 16.90 | 90,400 |
| 02 Sept 2022 | 17.10 | 17.16 | 16.94 | 16.97 | 16.97 | 28,200 |
| 01 Sept 2022 | 17.19 | 17.24 | 17.11 | 17.19 | 17.19 | 23,500 |
| 31 Aug 2022 | 17.57 | 17.57 | 17.05 | 17.10 | 17.10 | 54,900 |
| 30 Aug 2022 | 17.35 | 17.64 | 17.09 | 17.13 | 17.13 | 48,000 |
| 29 Aug 2022 | 17.22 | 17.22 | 17.05 | 17.08 | 17.08 | 30,900 |
| 26 Aug 2022 | 17.48 | 17.53 | 17.10 | 17.10 | 17.10 | 30,400 |
| 25 Aug 2022 | 17.32 | 17.88 | 17.32 | 17.41 | 17.41 | 18,700 |
| 24 Aug 2022 | 17.15 | 17.28 | 17.14 | 17.19 | 17.19 | 20,100 |
| 23 Aug 2022 | 17.37 | 17.38 | 17.25 | 17.35 | 17.35 | 54,600 |
| 22 Aug 2022 | 17.90 | 17.90 | 17.27 | 17.30 | 17.30 | 59,200 |
| 19 Aug 2022 | 17.89 | 17.89 | 17.25 | 17.42 | 17.42 | 16,500 |
| 18 Aug 2022 | 17.67 | 17.85 | 17.67 | 17.73 | 17.73 | 11,100 |
| 17 Aug 2022 | 17.66 | 17.67 | 17.48 | 17.67 | 17.67 | 4,900 |
| 16 Aug 2022 | 17.52 | 17.81 | 17.44 | 17.44 | 17.44 | 26,400 |
| 15 Aug 2022 | 17.35 | 17.89 | 17.35 | 17.69 | 17.69 | 33,300 |
| 12 Aug 2022 | 17.11 | 17.79 | 17.11 | 17.79 | 17.79 | 15,300 |
| 12 Aug 2022 | 0.406 Dividend | |||||
| 11 Aug 2022 | 17.64 | 18.52 | 17.64 | 18.22 | 17.81 | 19,400 |
| 10 Aug 2022 | 18.14 | 18.19 | 18.14 | 18.19 | 17.78 | 19,400 |
| 09 Aug 2022 | 17.81 | 17.83 | 17.71 | 17.71 | 17.32 | 48,000 |
| 08 Aug 2022 | 17.86 | 17.91 | 17.80 | 17.91 | 17.51 | 28,800 |
| 05 Aug 2022 | 17.82 | 18.11 | 17.67 | 17.73 | 17.33 | 12,700 |
| 04 Aug 2022 | 17.09 | 17.82 | 17.09 | 17.82 | 17.42 | 15,500 |
| 03 Aug 2022 | 17.39 | 17.45 | 17.34 | 17.39 | 17.00 | 22,100 |
| 02 Aug 2022 | 17.09 | 17.47 | 17.09 | 17.11 | 16.73 | 43,000 |
| 01 Aug 2022 | 17.54 | 17.54 | 17.05 | 17.33 | 16.94 | 37,700 |
| 29 Jul 2022 | 16.93 | 17.01 | 16.85 | 17.01 | 16.63 | 10,700 |
| 28 Jul 2022 | 16.98 | 17.07 | 16.93 | 17.07 | 16.69 | 22,700 |
| 27 Jul 2022 | 16.68 | 17.00 | 16.68 | 17.00 | 16.62 | 32,400 |
| 26 Jul 2022 | 17.05 | 17.05 | 16.61 | 16.66 | 16.29 | 66,600 |
| 25 Jul 2022 | 16.90 | 16.90 | 16.53 | 16.63 | 16.26 | 64,900 |
| 22 Jul 2022 | 16.87 | 16.87 | 16.12 | 16.42 | 16.05 | 15,000 |
| 21 Jul 2022 | 16.75 | 16.75 | 16.30 | 16.49 | 16.12 | 83,300 |
| 20 Jul 2022 | 16.54 | 16.61 | 16.51 | 16.58 | 16.21 | 131,200 |
| 19 Jul 2022 | 15.95 | 16.54 | 15.95 | 16.43 | 16.06 | 79,500 |
| 18 Jul 2022 | 16.32 | 16.32 | 16.12 | 16.16 | 15.80 | 269,700 |
| 15 Jul 2022 | 16.31 | 16.31 | 15.98 | 16.08 | 15.72 | 29,700 |
| 14 Jul 2022 | 15.85 | 15.95 | 15.82 | 15.94 | 15.58 | 48,400 |
| 13 Jul 2022 | 16.07 | 16.41 | 16.07 | 16.20 | 15.84 | 45,300 |
| 12 Jul 2022 | 16.35 | 16.36 | 16.26 | 16.29 | 15.93 | 66,800 |
| 11 Jul 2022 | 16.10 | 16.37 | 16.01 | 16.01 | 15.65 | 48,200 |
| 08 Jul 2022 | 16.29 | 16.42 | 16.29 | 16.39 | 16.02 | 36,800 |
| 07 Jul 2022 | 16.28 | 16.36 | 16.28 | 16.31 | 15.95 | 62,200 |
| 06 Jul 2022 | 16.10 | 16.52 | 15.98 | 16.16 | 15.80 | 255,400 |
| 05 Jul 2022 | 16.00 | 16.23 | 16.00 | 16.23 | 15.87 | 77,500 |
| 01 Jul 2022 | 16.26 | 16.26 | 16.10 | 16.19 | 15.83 | 63,400 |
| 30 Jun 2022 | 16.36 | 16.48 | 16.23 | 16.36 | 16.00 | 22,500 |
| 29 Jun 2022 | 16.53 | 16.55 | 16.47 | 16.55 | 16.18 | 154,800 |
| 28 Jun 2022 | 16.55 | 16.55 | 16.06 | 16.16 | 15.80 | 186,300 |
| 27 Jun 2022 | 16.39 | 16.50 | 16.35 | 16.35 | 15.99 | 81,400 |
| 24 Jun 2022 | 16.38 | 16.49 | 16.27 | 16.41 | 16.04 | 45,900 |
| 23 Jun 2022 | 16.56 | 16.56 | 16.27 | 16.36 | 16.00 | 58,200 |
| 22 Jun 2022 | 16.31 | 16.60 | 16.26 | 16.53 | 16.16 | 89,900 |
| 21 Jun 2022 | 16.43 | 16.65 | 16.41 | 16.52 | 16.15 | 87,100 |
| 17 Jun 2022 | 16.23 | 16.40 | 16.02 | 16.31 | 15.95 | 60,800 |
| 16 Jun 2022 | 16.49 | 16.56 | 16.40 | 16.40 | 16.03 | 62,400 |
| 15 Jun 2022 | 16.46 | 16.86 | 16.36 | 16.86 | 16.48 | 88,700 |
| 14 Jun 2022 | 16.18 | 16.31 | 16.05 | 16.28 | 15.92 | 121,500 |
| 13 Jun 2022 | 16.08 | 16.37 | 15.94 | 16.20 | 15.84 | 66,000 |
| 10 Jun 2022 | 16.41 | 16.64 | 16.37 | 16.44 | 16.07 | 97,100 |
| 09 Jun 2022 | 16.99 | 17.04 | 16.77 | 16.86 | 16.48 | 37,700 |
| 08 Jun 2022 | 17.25 | 17.30 | 17.21 | 17.21 | 16.83 | 35,100 |
| 07 Jun 2022 | 17.25 | 17.56 | 17.22 | 17.40 | 17.01 | 38,000 |
| 06 Jun 2022 | 17.26 | 17.27 | 17.13 | 17.20 | 16.82 | 48,500 |
| 03 Jun 2022 | 16.78 | 17.23 | 16.78 | 17.11 | 16.73 | 25,800 |
| 02 Jun 2022 | 17.13 | 17.49 | 17.07 | 17.47 | 17.08 | 34,000 |
| 01 Jun 2022 | 17.48 | 17.48 | 17.11 | 17.18 | 16.80 | 44,200 |
| 31 May 2022 | 17.24 | 17.30 | 17.10 | 17.19 | 16.81 | 65,600 |
| 27 May 2022 | 17.15 | 17.20 | 17.13 | 17.20 | 16.82 | 23,500 |
| 26 May 2022 | 17.07 | 17.11 | 16.96 | 17.04 | 16.66 | 36,500 |
| 25 May 2022 | 16.75 | 16.92 | 16.64 | 16.80 | 16.43 | 39,400 |
| 24 May 2022 | 16.85 | 16.92 | 16.80 | 16.91 | 16.53 | 37,500 |
| 23 May 2022 | 17.17 | 17.17 | 16.99 | 17.07 | 16.69 | 53,900 |
| 20 May 2022 | 16.98 | 17.08 | 16.90 | 17.00 | 16.62 | 35,600 |
| 19 May 2022 | 16.82 | 17.07 | 16.82 | 16.95 | 16.57 | 37,400 |
| 18 May 2022 | 16.95 | 17.02 | 16.71 | 16.71 | 16.34 | 42,100 |
| 17 May 2022 | 17.18 | 17.23 | 17.03 | 17.12 | 16.74 | 34,400 |
| 16 May 2022 | 16.83 | 17.04 | 16.83 | 16.91 | 16.53 | 65,400 |
| 13 May 2022 | 16.88 | 17.06 | 16.88 | 16.96 | 16.58 | 36,600 |
| 12 May 2022 | 16.67 | 16.85 | 16.39 | 16.75 | 16.38 | 119,300 |
| 11 May 2022 | 16.79 | 17.09 | 16.66 | 16.86 | 16.48 | 43,400 |
| *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.
