Singapore markets closed
Straits Times Index
3,328.21 -1.88 (-0.06%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,782.01 -293.70 (-0.43%) CMC Crypto 200
1,459.19 -25.50 (-1.72%)
Phuoc Hoa Rubber Joint Stock Company (PHR.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 62,200.00 | 63,300.00 | 61,000.00 | 61,200.00 | 61,200.00 | 1,026,900 |
| 28 May 2024 | 62,000.00 | 62,500.00 | 61,600.00 | 62,200.00 | 62,200.00 | 596,900 |
| 27 May 2024 | 60,000.00 | 62,400.00 | 60,000.00 | 61,800.00 | 61,800.00 | 1,016,400 |
| 24 May 2024 | 59,900.00 | 61,400.00 | 59,300.00 | 60,200.00 | 60,200.00 | 694,600 |
| 23 May 2024 | 59,100.00 | 60,100.00 | 59,100.00 | 60,100.00 | 60,100.00 | 472,600 |
| 22 May 2024 | 61,000.00 | 61,300.00 | 59,700.00 | 59,800.00 | 59,800.00 | 351,700 |
| 21 May 2024 | 59,900.00 | 60,800.00 | 59,800.00 | 60,800.00 | 60,800.00 | 360,800 |
| 20 May 2024 | 61,200.00 | 61,300.00 | 59,900.00 | 60,000.00 | 60,000.00 | 439,600 |
| 17 May 2024 | 61,000.00 | 61,500.00 | 60,200.00 | 60,400.00 | 60,400.00 | 528,400 |
| 16 May 2024 | 60,700.00 | 61,400.00 | 60,600.00 | 61,000.00 | 61,000.00 | 418,400 |
| 15 May 2024 | 60,600.00 | 61,000.00 | 60,200.00 | 60,600.00 | 60,600.00 | 407,500 |
| 14 May 2024 | 58,500.00 | 60,300.00 | 58,500.00 | 60,200.00 | 60,200.00 | 597,300 |
| 13 May 2024 | 59,400.00 | 59,500.00 | 58,000.00 | 58,500.00 | 58,500.00 | 225,600 |
| 10 May 2024 | 58,800.00 | 59,400.00 | 58,100.00 | 59,400.00 | 59,400.00 | 178,800 |
| 09 May 2024 | 59,500.00 | 59,900.00 | 58,000.00 | 58,900.00 | 58,900.00 | 276,300 |
| 08 May 2024 | 59,100.00 | 59,300.00 | 57,600.00 | 58,900.00 | 58,900.00 | 425,600 |
| 07 May 2024 | 58,600.00 | 59,900.00 | 58,600.00 | 59,300.00 | 59,300.00 | 314,500 |
| 06 May 2024 | 57,800.00 | 59,300.00 | 57,800.00 | 58,600.00 | 58,600.00 | 415,700 |
| 03 May 2024 | 58,500.00 | 58,500.00 | 57,400.00 | 57,800.00 | 57,800.00 | 395,600 |
| 02 May 2024 | 57,000.00 | 58,000.00 | 56,500.00 | 58,000.00 | 58,000.00 | 256,800 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 56,100.00 | 57,800.00 | 55,800.00 | 56,500.00 | 56,500.00 | 424,300 |
| 25 Apr 2024 | 55,100.00 | 57,000.00 | 54,600.00 | 57,000.00 | 57,000.00 | 589,300 |
| 24 Apr 2024 | 53,500.00 | 56,400.00 | 53,500.00 | 56,000.00 | 56,000.00 | 478,900 |
| 23 Apr 2024 | 53,600.00 | 54,500.00 | 53,200.00 | 53,400.00 | 53,400.00 | 180,800 |
| 22 Apr 2024 | 54,500.00 | 55,200.00 | 54,000.00 | 54,200.00 | 54,200.00 | 460,000 |
| 19 Apr 2024 | 53,000.00 | 55,400.00 | 52,700.00 | 55,100.00 | 55,100.00 | 553,600 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 56,700.00 | 56,700.00 | 54,300.00 | 54,300.00 | 54,300.00 | 298,400 |
| 16 Apr 2024 | 56,000.00 | 56,200.00 | 54,000.00 | 56,000.00 | 56,000.00 | 759,600 |
| 15 Apr 2024 | 59,400.00 | 60,600.00 | 55,800.00 | 56,000.00 | 56,000.00 | 702,500 |
| 12 Apr 2024 | 59,800.00 | 60,100.00 | 58,800.00 | 60,000.00 | 60,000.00 | 447,400 |
| 11 Apr 2024 | 58,200.00 | 60,200.00 | 58,100.00 | 58,900.00 | 58,900.00 | 600,400 |
| 10 Apr 2024 | 60,600.00 | 60,600.00 | 59,400.00 | 59,400.00 | 59,400.00 | 234,300 |
| 09 Apr 2024 | 59,800.00 | 60,300.00 | 59,000.00 | 60,300.00 | 60,300.00 | 900,900 |
| 08 Apr 2024 | 60,200.00 | 60,500.00 | 59,600.00 | 59,800.00 | 59,800.00 | 384,300 |
| 05 Apr 2024 | 62,500.00 | 62,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 806,300 |
| 04 Apr 2024 | 62,700.00 | 63,800.00 | 62,600.00 | 62,600.00 | 62,600.00 | 507,100 |
| 03 Apr 2024 | 64,300.00 | 64,300.00 | 63,100.00 | 63,800.00 | 63,800.00 | 737,000 |
| 02 Apr 2024 | 63,400.00 | 64,600.00 | 62,200.00 | 64,400.00 | 64,400.00 | 877,600 |
| 01 Apr 2024 | 63,500.00 | 64,000.00 | 62,900.00 | 63,500.00 | 63,500.00 | 685,200 |
| 29 Mar 2024 | 64,000.00 | 65,900.00 | 63,800.00 | 63,900.00 | 63,900.00 | 952,600 |
| 28 Mar 2024 | 64,100.00 | 64,400.00 | 63,500.00 | 63,600.00 | 63,600.00 | 549,900 |
| 27 Mar 2024 | 64,100.00 | 64,500.00 | 63,100.00 | 64,100.00 | 64,100.00 | 327,500 |
| 26 Mar 2024 | 63,000.00 | 64,800.00 | 62,300.00 | 64,100.00 | 64,100.00 | 670,800 |
| 25 Mar 2024 | 63,500.00 | 64,800.00 | 62,200.00 | 62,500.00 | 62,500.00 | 430,000 |
| 22 Mar 2024 | 63,500.00 | 64,500.00 | 62,500.00 | 64,000.00 | 64,000.00 | 1,321,500 |
| 21 Mar 2024 | 64,100.00 | 64,200.00 | 62,700.00 | 63,900.00 | 63,900.00 | 746,300 |
| 20 Mar 2024 | 64,500.00 | 64,500.00 | 62,400.00 | 64,000.00 | 64,000.00 | 601,600 |
| 19 Mar 2024 | 60,600.00 | 64,500.00 | 60,000.00 | 64,500.00 | 64,500.00 | 1,790,600 |
| 18 Mar 2024 | 62,100.00 | 62,200.00 | 58,000.00 | 60,500.00 | 60,500.00 | 1,484,600 |
| 15 Mar 2024 | 58,900.00 | 62,800.00 | 58,900.00 | 61,300.00 | 61,300.00 | 1,318,400 |
| 14 Mar 2024 | 59,800.00 | 60,200.00 | 58,600.00 | 58,900.00 | 58,900.00 | 1,395,600 |
| 13 Mar 2024 | 60,100.00 | 61,200.00 | 59,700.00 | 60,000.00 | 60,000.00 | 1,074,400 |
| 12 Mar 2024 | 58,800.00 | 61,800.00 | 58,200.00 | 60,300.00 | 60,300.00 | 1,026,500 |
| 11 Mar 2024 | 56,200.00 | 60,100.00 | 56,200.00 | 58,800.00 | 58,800.00 | 1,827,100 |
| 08 Mar 2024 | 55,500.00 | 56,600.00 | 54,800.00 | 56,200.00 | 56,200.00 | 1,023,200 |
| 07 Mar 2024 | 55,200.00 | 55,800.00 | 54,900.00 | 55,100.00 | 55,100.00 | 664,400 |
| 06 Mar 2024 | 56,000.00 | 56,000.00 | 55,000.00 | 55,200.00 | 55,200.00 | 545,700 |
| 05 Mar 2024 | 56,500.00 | 56,600.00 | 55,900.00 | 56,000.00 | 56,000.00 | 433,900 |
| 04 Mar 2024 | 56,700.00 | 57,300.00 | 56,200.00 | 56,500.00 | 56,500.00 | 891,700 |
| 01 Mar 2024 | 55,600.00 | 56,500.00 | 55,500.00 | 56,400.00 | 56,400.00 | 566,400 |
| 29 Feb 2024 | 57,200.00 | 57,200.00 | 55,300.00 | 55,700.00 | 55,700.00 | 750,000 |
| 28 Feb 2024 | 56,400.00 | 57,500.00 | 56,200.00 | 56,800.00 | 56,800.00 | 433,200 |
| 27 Feb 2024 | 56,700.00 | 56,800.00 | 55,900.00 | 56,400.00 | 56,400.00 | 430,900 |
| 26 Feb 2024 | 55,100.00 | 56,600.00 | 55,100.00 | 55,700.00 | 55,700.00 | 727,100 |
| 23 Feb 2024 | 56,500.00 | 56,800.00 | 55,000.00 | 55,100.00 | 55,100.00 | 564,600 |
| 22 Feb 2024 | 56,800.00 | 57,300.00 | 56,100.00 | 56,400.00 | 56,400.00 | 348,600 |
| 21 Feb 2024 | 56,400.00 | 56,800.00 | 55,700.00 | 56,400.00 | 56,400.00 | 435,500 |
| 20 Feb 2024 | 56,200.00 | 56,400.00 | 55,200.00 | 56,000.00 | 56,000.00 | 511,300 |
| 19 Feb 2024 | 55,900.00 | 58,000.00 | 55,500.00 | 56,200.00 | 56,200.00 | 874,300 |
| 16 Feb 2024 | 54,100.00 | 56,500.00 | 54,100.00 | 55,300.00 | 55,300.00 | 512,000 |
| 15 Feb 2024 | 53,800.00 | 55,500.00 | 53,300.00 | 54,000.00 | 54,000.00 | 843,100 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 53,800.00 | 53,800.00 | 53,100.00 | 53,600.00 | 53,600.00 | 212,800 |
| 06 Feb 2024 | 53,100.00 | 54,300.00 | 52,900.00 | 53,200.00 | 53,200.00 | 360,400 |
| 05 Feb 2024 | 53,600.00 | 54,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | 581,200 |
| 02 Feb 2024 | 54,100.00 | 54,100.00 | 53,300.00 | 53,600.00 | 53,600.00 | 412,400 |
| 01 Feb 2024 | 51,000.00 | 54,000.00 | 50,500.00 | 54,000.00 | 54,000.00 | 1,265,000 |
| 31 Jan 2024 | 51,600.00 | 52,000.00 | 50,500.00 | 51,200.00 | 51,200.00 | 421,400 |
| 30 Jan 2024 | 50,000.00 | 51,600.00 | 49,700.00 | 51,500.00 | 51,500.00 | 888,900 |
| 29 Jan 2024 | 48,700.00 | 49,950.00 | 48,600.00 | 49,900.00 | 49,900.00 | 505,800 |
| 26 Jan 2024 | 48,250.00 | 48,800.00 | 48,250.00 | 48,700.00 | 48,700.00 | 117,900 |
| 25 Jan 2024 | 48,050.00 | 48,300.00 | 48,000.00 | 48,150.00 | 48,150.00 | 124,800 |
| 24 Jan 2024 | 48,800.00 | 48,800.00 | 48,200.00 | 48,200.00 | 48,200.00 | 169,300 |
| 23 Jan 2024 | 48,850.00 | 48,950.00 | 48,400.00 | 48,500.00 | 48,500.00 | 155,100 |
| 22 Jan 2024 | 48,950.00 | 48,950.00 | 48,050.00 | 48,850.00 | 48,850.00 | 146,900 |
| 19 Jan 2024 | 48,500.00 | 49,500.00 | 48,500.00 | 48,950.00 | 48,950.00 | 253,600 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 48,500.00 | 48,900.00 | 48,400.00 | 48,500.00 | 48,500.00 | 240,100 |
| 16 Jan 2024 | 48,000.00 | 48,400.00 | 47,550.00 | 48,400.00 | 48,400.00 | 98,800 |
| 15 Jan 2024 | 48,450.00 | 48,500.00 | 47,750.00 | 48,000.00 | 48,000.00 | 214,800 |
| 12 Jan 2024 | 49,300.00 | 49,300.00 | 47,950.00 | 48,100.00 | 48,100.00 | 465,300 |
| 11 Jan 2024 | 49,300.00 | 49,600.00 | 48,800.00 | 49,550.00 | 49,550.00 | 193,100 |
| *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.