Singapore markets close in 2 hours 38 minutes
Straits Times Index
3,303.61 +10.68 (+0.32%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,509.47 +33.55 (+0.18%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,340.38 +927.29 (+1.46%) CMC Crypto 200
1,369.64 +57.01 (+4.34%)
Prada S.p.A. (PRDSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 248 |
| 02 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 01 May 2024 | 16.38 | 16.45 | 16.20 | 16.28 | 16.28 | 2,700 |
| 30 Apr 2024 | 16.25 | 16.26 | 16.15 | 16.18 | 16.18 | 5,200 |
| 29 Apr 2024 | 16.30 | 16.41 | 16.27 | 16.27 | 16.27 | 900 |
| 29 Apr 2024 | 0.291 Dividend | |||||
| 26 Apr 2024 | 16.00 | 16.00 | 15.85 | 15.85 | 15.56 | 1,800 |
| 25 Apr 2024 | 16.05 | 16.05 | 15.61 | 15.63 | 15.34 | 3,200 |
| 24 Apr 2024 | 15.80 | 15.80 | 15.53 | 15.60 | 15.31 | 3,800 |
| 23 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.51 | - |
| 22 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.51 | - |
| 19 Apr 2024 | 14.72 | 14.78 | 14.72 | 14.78 | 14.51 | 7,800 |
| 18 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.93 | 600 |
| 17 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.48 | 500 |
| 16 Apr 2024 | 14.51 | 14.57 | 14.30 | 14.57 | 14.30 | 3,900 |
| 15 Apr 2024 | 14.36 | 14.74 | 14.36 | 14.36 | 14.10 | 2,100 |
| 12 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.58 | - |
| 11 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.58 | 400 |
| 10 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | 300 |
| 09 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.82 | 8,900 |
| 08 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | - |
| 05 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | - |
| 04 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | - |
| 03 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | 7,000 |
| 02 Apr 2024 | 15.54 | 16.50 | 15.54 | 16.50 | 16.20 | 1,400 |
| 01 Apr 2024 | 16.04 | 16.04 | 15.97 | 16.00 | 15.71 | 1,800 |
| 28 Mar 2024 | 15.64 | 15.92 | 15.39 | 15.66 | 15.37 | 2,900 |
| 27 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.92 | 200 |
| 26 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.93 | - |
| 25 Mar 2024 | 15.00 | 15.30 | 15.00 | 15.21 | 14.93 | 500 |
| 22 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.49 | 200 |
| 21 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - |
| 20 Mar 2024 | 15.13 | 15.40 | 15.10 | 15.40 | 15.12 | 3,600 |
| 19 Mar 2024 | 15.60 | 15.60 | 15.18 | 15.23 | 14.95 | 16,100 |
| 18 Mar 2024 | 15.88 | 15.88 | 15.74 | 15.74 | 15.45 | 700 |
| 15 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.46 | - |
| 14 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.46 | - |
| 13 Mar 2024 | 15.70 | 15.75 | 15.70 | 15.75 | 15.46 | 3,000 |
| 12 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | 2,000 |
| 11 Mar 2024 | 16.50 | 16.50 | 16.23 | 16.24 | 15.94 | 5,200 |
| 08 Mar 2024 | 15.78 | 16.50 | 15.78 | 16.20 | 15.90 | 6,600 |
| 07 Mar 2024 | 14.48 | 14.73 | 14.48 | 14.73 | 14.46 | 1,900 |
| 06 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.79 | - |
| 05 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.79 | - |
| 04 Mar 2024 | 13.70 | 14.05 | 13.70 | 14.05 | 13.79 | 600 |
| 01 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.64 | - |
| 29 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.64 | 400 |
| 28 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | - |
| 27 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | - |
| 26 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | - |
| 23 Feb 2024 | 13.95 | 14.21 | 13.95 | 14.10 | 13.84 | 40,300 |
| 22 Feb 2024 | 13.87 | 13.87 | 13.20 | 13.20 | 12.96 | 2,700 |
| 21 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.00 | 600 |
| 20 Feb 2024 | 13.85 | 13.90 | 13.68 | 13.90 | 13.64 | 21,700 |
| 16 Feb 2024 | 13.57 | 13.57 | 13.45 | 13.45 | 13.20 | 50,900 |
| 15 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.61 | 400 |
| 14 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | 400 |
| 13 Feb 2024 | 12.65 | 13.25 | 12.65 | 13.24 | 13.00 | 2,900 |
| 12 Feb 2024 | 12.98 | 13.41 | 12.56 | 13.23 | 12.99 | 26,600 |
| 09 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.74 | 200 |
| 08 Feb 2024 | 12.56 | 12.56 | 12.29 | 12.29 | 12.06 | 500 |
| 07 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.49 | 300 |
| 06 Feb 2024 | 12.02 | 12.24 | 12.02 | 12.24 | 12.02 | 3,800 |
| 05 Feb 2024 | 12.06 | 12.30 | 12.06 | 12.30 | 12.07 | 8,700 |
| 02 Feb 2024 | 12.16 | 12.16 | 12.13 | 12.13 | 11.91 | 500 |
| 01 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.28 | - |
| 31 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.28 | 400 |
| 30 Jan 2024 | 12.82 | 12.85 | 12.82 | 12.85 | 12.61 | 1,300 |
| 29 Jan 2024 | 12.68 | 12.68 | 12.56 | 12.59 | 12.36 | 6,500 |
| 26 Jan 2024 | 12.30 | 12.39 | 12.30 | 12.35 | 12.12 | 6,300 |
| 25 Jan 2024 | 11.76 | 12.25 | 11.76 | 12.05 | 11.83 | 9,000 |
| 24 Jan 2024 | 12.11 | 12.13 | 12.05 | 12.11 | 11.89 | 4,900 |
| 23 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.10 | - |
| 22 Jan 2024 | 11.22 | 11.31 | 11.22 | 11.31 | 11.10 | 400 |
| 19 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.44 | 5,100 |
| 18 Jan 2024 | 11.25 | 11.25 | 11.21 | 11.22 | 11.01 | 3,500 |
| 17 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.48 | 300 |
| 16 Jan 2024 | 10.91 | 10.91 | 10.85 | 10.85 | 10.65 | 8,700 |
| 12 Jan 2024 | 10.61 | 10.61 | 10.37 | 10.40 | 10.21 | 10,400 |
| 11 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | 200 |
| 10 Jan 2024 | 10.58 | 10.70 | 10.50 | 10.62 | 10.43 | 2,400 |
| 09 Jan 2024 | 10.60 | 10.61 | 10.49 | 10.61 | 10.42 | 4,200 |
| 08 Jan 2024 | 10.70 | 10.70 | 10.56 | 10.58 | 10.39 | 5,300 |
| 05 Jan 2024 | 10.80 | 10.80 | 10.70 | 10.80 | 10.60 | 1,400 |
| 04 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.87 | 800 |
| 03 Jan 2024 | 11.17 | 11.17 | 10.86 | 11.00 | 10.80 | 1,000 |
| 02 Jan 2024 | 11.30 | 11.40 | 11.18 | 11.40 | 11.19 | 700 |
| 29 Dec 2023 | 11.60 | 11.98 | 11.40 | 11.60 | 11.39 | 7,600 |
| 28 Dec 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.64 | 600 |
| 27 Dec 2023 | 11.53 | 11.53 | 11.25 | 11.25 | 11.04 | 2,800 |
| 26 Dec 2023 | 11.58 | 11.58 | 11.48 | 11.51 | 11.30 | 2,200 |
| 22 Dec 2023 | 11.00 | 11.29 | 11.00 | 11.29 | 11.08 | 2,400 |
| 21 Dec 2023 | 11.40 | 11.69 | 11.40 | 11.69 | 11.48 | 600 |
| 20 Dec 2023 | 11.98 | 11.98 | 11.36 | 11.36 | 11.15 | 5,800 |
| 19 Dec 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.54 | 400 |
| 18 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.35 | 400 |
| 15 Dec 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.62 | - |
| 14 Dec 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.62 | 2,500 |
| 13 Dec 2023 | 11.56 | 11.56 | 11.44 | 11.44 | 11.23 | 3,200 |
| 12 Dec 2023 | 11.38 | 11.61 | 11.38 | 11.61 | 11.40 | 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.