Singapore markets closed
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,569.13 -624.61 (-0.90%) CMC Crypto 200
1,483.46 -0.74 (-0.05%)
PT Bank Central Asia Tbk (PBCRY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 14.95 | 14.95 | 14.24 | 14.41 | 14.41 | 25,000 |
| 23 May 2024 | 14.36 | 15.05 | 14.28 | 14.52 | 14.52 | 26,200 |
| 22 May 2024 | 14.33 | 14.88 | 14.33 | 14.59 | 14.59 | 31,900 |
| 21 May 2024 | 14.68 | 14.85 | 14.66 | 14.70 | 14.70 | 16,200 |
| 20 May 2024 | 15.30 | 15.39 | 14.81 | 14.88 | 14.88 | 154,700 |
| 17 May 2024 | 15.11 | 15.30 | 15.08 | 15.28 | 15.28 | 42,200 |
| 16 May 2024 | 15.11 | 15.14 | 15.01 | 15.05 | 15.05 | 26,000 |
| 15 May 2024 | 14.85 | 15.15 | 14.76 | 14.98 | 14.98 | 39,300 |
| 14 May 2024 | 14.65 | 14.93 | 14.65 | 14.80 | 14.80 | 34,000 |
| 13 May 2024 | 15.38 | 15.38 | 14.70 | 14.75 | 14.75 | 37,700 |
| 10 May 2024 | 15.01 | 15.01 | 14.72 | 14.81 | 14.81 | 50,700 |
| 09 May 2024 | 14.34 | 15.32 | 14.34 | 14.76 | 14.76 | 45,700 |
| 08 May 2024 | 14.85 | 15.08 | 14.48 | 14.97 | 14.97 | 10,400 |
| 07 May 2024 | 15.14 | 15.19 | 14.69 | 15.01 | 15.01 | 19,000 |
| 06 May 2024 | 15.24 | 15.29 | 14.78 | 15.10 | 15.10 | 45,600 |
| 03 May 2024 | 15.13 | 15.45 | 15.13 | 15.25 | 15.25 | 41,500 |
| 02 May 2024 | 14.33 | 15.10 | 14.33 | 14.81 | 14.81 | 58,700 |
| 01 May 2024 | 15.09 | 15.24 | 14.68 | 15.04 | 15.04 | 25,900 |
| 30 Apr 2024 | 16.30 | 16.30 | 15.02 | 15.05 | 15.05 | 54,000 |
| 29 Apr 2024 | 14.50 | 15.12 | 14.50 | 15.07 | 15.07 | 125,900 |
| 26 Apr 2024 | 14.47 | 14.88 | 14.47 | 14.75 | 14.75 | 69,800 |
| 25 Apr 2024 | 15.16 | 15.86 | 15.00 | 15.07 | 15.07 | 53,700 |
| 24 Apr 2024 | 15.35 | 15.81 | 15.15 | 15.15 | 15.15 | 23,500 |
| 23 Apr 2024 | 15.54 | 15.54 | 14.72 | 15.04 | 15.04 | 29,200 |
| 22 Apr 2024 | 13.83 | 14.70 | 13.83 | 14.70 | 14.70 | 61,300 |
| 19 Apr 2024 | 14.26 | 14.82 | 14.26 | 14.35 | 14.35 | 43,700 |
| 18 Apr 2024 | 14.20 | 14.70 | 14.20 | 14.56 | 14.56 | 33,200 |
| 17 Apr 2024 | 14.41 | 15.20 | 14.32 | 14.56 | 14.56 | 74,800 |
| 16 Apr 2024 | 14.22 | 14.75 | 14.22 | 14.36 | 14.36 | 98,100 |
| 15 Apr 2024 | 16.54 | 16.54 | 14.85 | 15.17 | 15.17 | 71,200 |
| 12 Apr 2024 | 15.73 | 15.94 | 15.18 | 15.44 | 15.44 | 118,100 |
| 11 Apr 2024 | 15.52 | 16.10 | 15.08 | 15.55 | 15.55 | 25,200 |
| 10 Apr 2024 | 15.81 | 15.81 | 15.27 | 15.70 | 15.70 | 37,500 |
| 09 Apr 2024 | 15.67 | 16.29 | 15.53 | 15.53 | 15.53 | 28,800 |
| 08 Apr 2024 | 15.95 | 16.32 | 15.36 | 15.95 | 15.95 | 48,800 |
| 05 Apr 2024 | 15.76 | 15.98 | 15.45 | 15.52 | 15.52 | 40,300 |
| 04 Apr 2024 | 14.91 | 15.98 | 14.91 | 15.47 | 15.47 | 70,100 |
| 03 Apr 2024 | 15.13 | 15.45 | 15.00 | 15.39 | 15.39 | 20,600 |
| 02 Apr 2024 | 16.01 | 16.01 | 15.18 | 15.52 | 15.52 | 14,900 |
| 01 Apr 2024 | 15.48 | 16.00 | 15.42 | 15.42 | 15.42 | 62,800 |
| 28 Mar 2024 | 15.93 | 16.18 | 15.66 | 15.90 | 15.90 | 37,000 |
| 27 Mar 2024 | 15.87 | 16.41 | 15.87 | 16.20 | 16.20 | 10,000 |
| 27 Mar 2024 | 0.362 Dividend | |||||
| 26 Mar 2024 | 16.65 | 16.67 | 15.97 | 16.15 | 15.79 | 10,100 |
| 25 Mar 2024 | 15.98 | 16.73 | 15.98 | 16.15 | 15.79 | 45,000 |
| 22 Mar 2024 | 16.43 | 16.48 | 15.88 | 16.28 | 15.92 | 183,800 |
| 21 Mar 2024 | 16.99 | 16.99 | 15.61 | 16.44 | 16.07 | 27,500 |
| 20 Mar 2024 | 16.49 | 17.38 | 15.98 | 16.29 | 15.92 | 37,700 |
| 19 Mar 2024 | 16.09 | 16.77 | 16.09 | 16.40 | 16.03 | 26,000 |
| 18 Mar 2024 | 16.99 | 17.09 | 16.27 | 16.55 | 16.18 | 52,500 |
| 15 Mar 2024 | 15.86 | 17.09 | 15.86 | 17.04 | 16.66 | 190,400 |
| 14 Mar 2024 | 16.23 | 16.84 | 16.20 | 16.56 | 16.19 | 13,800 |
| 13 Mar 2024 | 16.99 | 16.99 | 16.05 | 16.13 | 15.77 | 115,700 |
| 12 Mar 2024 | 16.56 | 17.47 | 16.00 | 16.40 | 16.03 | 33,500 |
| 11 Mar 2024 | 16.75 | 17.13 | 16.35 | 16.71 | 16.34 | 8,500 |
| 08 Mar 2024 | 15.77 | 17.03 | 15.77 | 17.00 | 16.62 | 61,900 |
| 07 Mar 2024 | 15.86 | 16.75 | 15.86 | 16.75 | 16.37 | 14,800 |
| 06 Mar 2024 | 16.03 | 16.24 | 15.81 | 15.90 | 15.54 | 29,500 |
| 05 Mar 2024 | 15.77 | 15.94 | 15.60 | 15.90 | 15.54 | 125,100 |
| 04 Mar 2024 | 15.99 | 16.30 | 15.55 | 15.95 | 15.59 | 46,000 |
| 01 Mar 2024 | 15.85 | 16.35 | 15.81 | 16.04 | 15.68 | 35,600 |
| 29 Feb 2024 | 16.15 | 16.42 | 15.76 | 16.32 | 15.95 | 38,100 |
| 28 Feb 2024 | 16.00 | 16.39 | 15.70 | 16.23 | 15.87 | 37,500 |
| 27 Feb 2024 | 15.16 | 15.85 | 15.16 | 15.60 | 15.25 | 23,200 |
| 26 Feb 2024 | 15.98 | 15.98 | 15.38 | 15.71 | 15.36 | 14,700 |
| 23 Feb 2024 | 15.67 | 15.75 | 15.53 | 15.75 | 15.40 | 26,500 |
| 22 Feb 2024 | 15.23 | 16.43 | 15.23 | 15.82 | 15.47 | 182,200 |
| 21 Feb 2024 | 16.56 | 16.56 | 15.95 | 16.18 | 15.82 | 557,800 |
| 20 Feb 2024 | 16.50 | 16.50 | 15.55 | 16.04 | 15.68 | 120,800 |
| 16 Feb 2024 | 15.90 | 16.12 | 15.77 | 15.81 | 15.46 | 198,500 |
| 15 Feb 2024 | 15.80 | 16.23 | 15.74 | 15.83 | 15.48 | 38,700 |
| 14 Feb 2024 | 15.52 | 15.96 | 15.31 | 15.78 | 15.43 | 65,400 |
| 13 Feb 2024 | 16.16 | 16.16 | 15.39 | 15.61 | 15.26 | 11,100 |
| 12 Feb 2024 | 16.22 | 16.22 | 15.62 | 15.75 | 15.40 | 15,000 |
| 09 Feb 2024 | 15.37 | 15.65 | 15.22 | 15.22 | 14.88 | 30,700 |
| 08 Feb 2024 | 15.74 | 16.23 | 15.24 | 15.65 | 15.30 | 14,300 |
| 07 Feb 2024 | 15.17 | 15.56 | 15.13 | 15.50 | 15.15 | 18,400 |
| 06 Feb 2024 | 15.66 | 15.66 | 15.30 | 15.36 | 15.02 | 70,900 |
| 05 Feb 2024 | 14.61 | 15.39 | 14.61 | 15.32 | 14.98 | 83,200 |
| 02 Feb 2024 | 15.99 | 15.99 | 15.27 | 15.65 | 15.30 | 27,400 |
| 01 Feb 2024 | 15.37 | 15.47 | 15.28 | 15.45 | 15.10 | 28,200 |
| 31 Jan 2024 | 15.60 | 15.60 | 15.07 | 15.11 | 14.77 | 62,300 |
| 30 Jan 2024 | 14.81 | 15.87 | 14.81 | 15.06 | 14.72 | 43,000 |
| 29 Jan 2024 | 14.73 | 15.68 | 14.73 | 15.15 | 14.81 | 19,800 |
| 26 Jan 2024 | 15.02 | 15.20 | 14.83 | 14.90 | 14.57 | 30,100 |
| 25 Jan 2024 | 15.25 | 15.45 | 15.14 | 15.45 | 15.10 | 14,100 |
| 24 Jan 2024 | 15.35 | 15.44 | 15.10 | 15.18 | 14.84 | 297,900 |
| 23 Jan 2024 | 15.47 | 15.47 | 15.25 | 15.30 | 14.96 | 58,200 |
| 22 Jan 2024 | 15.40 | 15.50 | 15.32 | 15.32 | 14.98 | 26,500 |
| 19 Jan 2024 | 15.10 | 15.53 | 15.10 | 15.44 | 15.09 | 8,000 |
| 18 Jan 2024 | 15.66 | 15.70 | 15.55 | 15.67 | 15.32 | 22,400 |
| 17 Jan 2024 | 16.11 | 16.41 | 15.60 | 15.65 | 15.30 | 717,800 |
| 16 Jan 2024 | 15.68 | 15.99 | 15.55 | 15.70 | 15.35 | 341,500 |
| 12 Jan 2024 | 15.50 | 15.98 | 15.50 | 15.81 | 15.46 | 320,200 |
| 11 Jan 2024 | 15.11 | 15.95 | 15.11 | 15.44 | 15.09 | 57,200 |
| 10 Jan 2024 | 15.46 | 15.49 | 15.26 | 15.36 | 15.02 | 17,900 |
| 09 Jan 2024 | 15.66 | 15.66 | 15.35 | 15.50 | 15.15 | 54,600 |
| 08 Jan 2024 | 15.87 | 15.87 | 15.46 | 15.52 | 15.17 | 36,400 |
| 05 Jan 2024 | 15.55 | 15.86 | 15.31 | 15.50 | 15.15 | 16,700 |
| 04 Jan 2024 | 15.07 | 15.49 | 15.05 | 15.20 | 14.86 | 28,700 |
| *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.