Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,555.80 +765.82 (+1.26%) CMC Crypto 200
1,284.15 +18.00 (+1.42%)
PLCU USD (PLCU-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:44PM UTC. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 220.08 | 220.20 | 219.90 | 219.92 | 219.92 | 5 |
| 26 Jun 2024 | 220.17 | 220.40 | 220.04 | 220.09 | 220.09 | - |
| 25 Jun 2024 | 220.09 | 220.35 | 220.04 | 220.17 | 220.17 | - |
| 24 Jun 2024 | 220.10 | 220.32 | 220.01 | 220.10 | 220.10 | - |
| 23 Jun 2024 | 220.13 | 220.31 | 220.02 | 220.05 | 220.05 | - |
| 22 Jun 2024 | 220.10 | 220.27 | 220.04 | 220.13 | 220.13 | - |
| 21 Jun 2024 | 220.09 | 220.33 | 220.00 | 220.12 | 220.12 | - |
| 20 Jun 2024 | 220.18 | 220.30 | 220.01 | 220.09 | 220.09 | - |
| 19 Jun 2024 | 220.16 | 220.32 | 220.06 | 220.18 | 220.18 | - |
| 18 Jun 2024 | 220.16 | 220.51 | 220.07 | 220.12 | 220.12 | - |
| 17 Jun 2024 | 220.07 | 220.28 | 219.98 | 220.19 | 220.19 | - |
| 16 Jun 2024 | 220.11 | 220.23 | 219.99 | 220.07 | 220.07 | - |
| 15 Jun 2024 | 220.11 | 220.22 | 220.04 | 220.09 | 220.09 | - |
| 14 Jun 2024 | 220.13 | 220.24 | 219.99 | 220.10 | 220.10 | - |
| 13 Jun 2024 | 220.17 | 220.30 | 220.10 | 220.13 | 220.13 | - |
| 12 Jun 2024 | 220.21 | 220.32 | 220.11 | 220.15 | 220.15 | - |
| 11 Jun 2024 | 220.12 | 220.25 | 219.97 | 220.20 | 220.20 | - |
| 10 Jun 2024 | 220.20 | 220.25 | 220.08 | 220.11 | 220.11 | - |
| 09 Jun 2024 | 220.19 | 220.27 | 220.16 | 220.20 | 220.20 | - |
| 08 Jun 2024 | 265.87 | 266.05 | 220.10 | 220.18 | 220.18 | 1,191 |
| 07 Jun 2024 | 360.12 | 365.03 | 219.74 | 265.90 | 265.90 | 4,384 |
| 06 Jun 2024 | 340.15 | 447.13 | 340.05 | 360.12 | 360.12 | 968 |
| 05 Jun 2024 | 374.83 | 375.01 | 339.96 | 340.15 | 340.15 | 9 |
| 04 Jun 2024 | 374.73 | 375.02 | 374.61 | 374.83 | 374.83 | - |
| 03 Jun 2024 | 353.99 | 374.87 | 339.94 | 374.73 | 374.73 | 56 |
| 02 Jun 2024 | 353.93 | 354.18 | 353.83 | 353.99 | 353.99 | 120 |
| 01 Jun 2024 | 400.88 | 401.16 | 353.74 | 353.93 | 353.93 | 109 |
| 31 May 2024 | 389.45 | 401.30 | 355.24 | 400.88 | 400.88 | 292 |
| 30 May 2024 | 440.69 | 440.90 | 389.35 | 389.45 | 389.45 | 11 |
| 29 May 2024 | 400.39 | 441.16 | 354.20 | 440.69 | 440.69 | 134 |
| 28 May 2024 | 442.28 | 548.67 | 353.94 | 399.61 | 399.61 | 1,855 |
| 27 May 2024 | 442.31 | 462.28 | 442.08 | 442.28 | 442.28 | 58 |
| 26 May 2024 | 352.51 | 510.64 | 351.66 | 442.31 | 442.31 | 1,972 |
| 25 May 2024 | 359.41 | 359.59 | 339.97 | 352.51 | 352.51 | 1,365 |
| 24 May 2024 | 354.62 | 372.74 | 337.35 | 359.41 | 359.41 | 804 |
| 23 May 2024 | 473.08 | 550.27 | 269.95 | 354.62 | 354.62 | 6,024 |
| 22 May 2024 | 459.97 | 564.32 | 459.79 | 473.08 | 473.08 | 573 |
| 21 May 2024 | 50.48 | 564.24 | 50.48 | 459.97 | 459.97 | 245 |
| 20 May 2024 | 83.54 | 83.54 | 49.97 | 50.48 | 50.48 | 15 |
| 19 May 2024 | 78.10 | 108.69 | 78.08 | 83.54 | 83.54 | 1,032 |
| 18 May 2024 | 66.58 | 78.11 | 62.75 | 78.10 | 78.10 | 856 |
| 17 May 2024 | 50.01 | 66.59 | 50.01 | 66.58 | 66.58 | 511 |
| 16 May 2024 | 49.97 | 50.01 | 49.97 | 50.01 | 50.01 | 1 |
| 15 May 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 14 May 2024 | 40.29 | 61.24 | 40.29 | 49.97 | 49.97 | - |
| 13 May 2024 | 65.87 | 102.06 | 40.29 | 40.29 | 40.29 | 1,371 |
| 12 May 2024 | 79.99 | 92.43 | 54.28 | 65.87 | 65.87 | 4,385 |
| 11 May 2024 | 53.62 | 80.02 | 40.32 | 79.99 | 79.99 | 1,257 |
| 10 May 2024 | 151.25 | 177.60 | 24.77 | 53.62 | 53.62 | 7,648 |
| 09 May 2024 | 189.74 | 189.82 | 151.22 | 151.25 | 151.25 | 1,237 |
| 08 May 2024 | 470.91 | 470.95 | 179.20 | 189.74 | 189.74 | 165 |
| 07 May 2024 | 400.19 | 583.80 | 366.31 | 470.91 | 470.91 | 7,899 |
| 06 May 2024 | 207.74 | 400.77 | 207.67 | 400.19 | 400.19 | 2,636 |
| 05 May 2024 | 272.91 | 273.18 | 162.74 | 207.74 | 207.74 | 18 |
| 04 May 2024 | 346.87 | 347.17 | 272.88 | 272.91 | 272.91 | 133 |
| 03 May 2024 | 304.50 | 347.43 | 304.47 | 346.87 | 346.87 | 448 |
| 02 May 2024 | 255.01 | 304.85 | 183.45 | 304.50 | 304.50 | 184 |
| 01 May 2024 | 269.61 | 312.22 | 254.98 | 255.01 | 255.01 | 4,196 |
| 30 Apr 2024 | 286.54 | 311.88 | 204.75 | 269.61 | 269.61 | 2,424 |
| 29 Apr 2024 | 285.09 | 296.30 | 268.00 | 286.54 | 286.54 | 513 |
| 28 Apr 2024 | 370.72 | 370.73 | 283.45 | 285.09 | 285.09 | 323 |
| 27 Apr 2024 | 302.26 | 388.41 | 302.26 | 370.72 | 370.72 | 4,736 |
| 26 Apr 2024 | 390.88 | 391.30 | 172.70 | 302.29 | 302.29 | 5,233 |
| 25 Apr 2024 | 194.79 | 392.17 | 194.75 | 390.88 | 390.88 | 3,096 |
| 24 Apr 2024 | 391.32 | 391.59 | 185.86 | 194.79 | 194.79 | 43 |
| 23 Apr 2024 | 329.09 | 438.29 | 328.26 | 391.32 | 391.32 | 2,452 |
| 22 Apr 2024 | 339.73 | 347.24 | 229.14 | 329.09 | 329.09 | 354 |
| 21 Apr 2024 | 215.34 | 415.29 | 215.08 | 339.73 | 339.73 | 1,843 |
| 20 Apr 2024 | 236.31 | 241.71 | 211.84 | 215.34 | 215.34 | 1,055 |
| 19 Apr 2024 | 208.43 | 236.39 | 168.11 | 236.31 | 236.31 | 635 |
| 18 Apr 2024 | 310.90 | 348.67 | 208.35 | 208.43 | 208.43 | 1,070 |
| 17 Apr 2024 | 211.74 | 312.18 | 166.92 | 310.90 | 310.90 | 539 |
| 16 Apr 2024 | 178.17 | 211.80 | 172.02 | 211.74 | 211.74 | 121 |
| 15 Apr 2024 | 173.56 | 254.99 | 173.50 | 178.17 | 178.17 | 425 |
| 14 Apr 2024 | 196.10 | 196.98 | 169.74 | 173.56 | 173.56 | 1,418 |
| 13 Apr 2024 | 175.07 | 209.84 | 171.76 | 196.10 | 196.10 | 353 |
| 12 Apr 2024 | 474.99 | 475.11 | 169.53 | 175.07 | 175.07 | 1,156 |
| 11 Apr 2024 | 292.23 | 617.22 | 248.88 | 474.99 | 474.99 | 6,046 |
| 10 Apr 2024 | 274.84 | 292.37 | 201.71 | 292.23 | 292.23 | 718 |
| 09 Apr 2024 | 297.22 | 303.75 | 249.13 | 274.84 | 274.84 | 435 |
| 08 Apr 2024 | 309.36 | 398.28 | 297.13 | 297.22 | 297.22 | 909 |
| 07 Apr 2024 | 357.04 | 361.09 | 231.18 | 309.36 | 309.36 | 1,727 |
| 06 Apr 2024 | 364.54 | 421.26 | 340.90 | 357.04 | 357.04 | 5,357 |
| 05 Apr 2024 | 382.43 | 630.91 | 359.78 | 364.54 | 364.54 | 9,423 |
| 04 Apr 2024 | 285.83 | 425.50 | 285.69 | 382.43 | 382.43 | 1,063 |
| 03 Apr 2024 | 295.37 | 295.37 | 177.87 | 285.83 | 285.83 | 7,939 |
| 02 Apr 2024 | 417.42 | 417.84 | 275.04 | 295.37 | 295.37 | 4,737 |
| 01 Apr 2024 | 393.83 | 581.41 | 393.71 | 417.42 | 417.42 | 17,559 |
| 31 Mar 2024 | 387.53 | 399.11 | 343.60 | 393.92 | 393.92 | 12,976 |
| 30 Mar 2024 | 401.74 | 401.76 | 369.74 | 387.53 | 387.53 | 1,752 |
| 29 Mar 2024 | 395.43 | 428.67 | 393.47 | 401.74 | 401.74 | 11,611 |
| 28 Mar 2024 | 189.01 | 439.04 | 188.69 | 395.51 | 395.51 | 20,915 |
| 27 Mar 2024 | 189.98 | 475.74 | 188.86 | 189.01 | 189.01 | 936 |
| 26 Mar 2024 | 170.04 | 491.05 | 169.94 | 189.98 | 189.98 | 17,405 |
| 25 Mar 2024 | 171.20 | 497.66 | 141.05 | 170.04 | 170.04 | 21,938 |
| 24 Mar 2024 | 173.04 | 480.22 | 171.16 | 171.20 | 171.20 | 15,357 |
| 23 Mar 2024 | 173.85 | 173.88 | 171.19 | 173.04 | 173.04 | 18,978 |
| 22 Mar 2024 | 519.16 | 521.48 | 150.95 | 173.85 | 173.85 | 14,872 |
| 21 Mar 2024 | 393.71 | 601.99 | 171.39 | 519.13 | 519.13 | 14,938 |
| 20 Mar 2024 | 333.56 | 427.47 | 264.18 | 393.71 | 393.71 | 71,933 |
| *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.