Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,216.71 +44.56 (+0.55%) Bitcoin USD
61,618.60 +3,154.65 (+5.40%) CMC Crypto 200
1,325.26 +48.28 (+3.78%)
Payfare Inc. (PYFRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.8100 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4,100 |
| 01 May 2024 | 4.8000 | 4.8100 | 4.7000 | 4.7100 | 4.7100 | 24,700 |
| 30 Apr 2024 | 4.9500 | 4.9500 | 4.8200 | 4.8200 | 4.8200 | 8,687 |
| 29 Apr 2024 | 4.9000 | 5.0500 | 4.9000 | 4.9710 | 4.9710 | 10,112 |
| 26 Apr 2024 | 4.6700 | 4.8900 | 4.6700 | 4.8500 | 4.8500 | 38,728 |
| 25 Apr 2024 | 4.3400 | 4.3911 | 4.3400 | 4.3911 | 4.3911 | 717 |
| 24 Apr 2024 | 4.3875 | 4.3875 | 4.3875 | 4.3875 | 4.3875 | 432 |
| 23 Apr 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 22 Apr 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 19 Apr 2024 | 4.3650 | 4.3650 | 4.3170 | 4.3170 | 4.3170 | 3,064 |
| 18 Apr 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 17 Apr 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 16 Apr 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 15 Apr 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 1,720 |
| 12 Apr 2024 | 4.3500 | 4.4200 | 4.2000 | 4.2000 | 4.2000 | 21,407 |
| 11 Apr 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 5,550 |
| 10 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 5,320 |
| 09 Apr 2024 | 4.5236 | 4.6000 | 4.5175 | 4.5540 | 4.5540 | 10,500 |
| 08 Apr 2024 | 4.5700 | 4.5700 | 4.4900 | 4.4900 | 4.4900 | 7,869 |
| 05 Apr 2024 | 4.5639 | 4.5639 | 4.5639 | 4.5639 | 4.5639 | 8,810 |
| 04 Apr 2024 | 4.6500 | 4.6500 | 4.5860 | 4.5860 | 4.5860 | 4,721 |
| 03 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 02 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 01 Apr 2024 | 4.8000 | 4.8000 | 4.5940 | 4.6300 | 4.6300 | 12,177 |
| 28 Mar 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 2,458 |
| 27 Mar 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 1,400 |
| 26 Mar 2024 | 5.2050 | 5.2050 | 5.1600 | 5.1600 | 5.1600 | 15,242 |
| 25 Mar 2024 | 5.1400 | 5.1400 | 5.1350 | 5.1350 | 5.1350 | 7,070 |
| 22 Mar 2024 | 5.0950 | 5.1000 | 5.0840 | 5.0840 | 5.0840 | 2,300 |
| 21 Mar 2024 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | - |
| 20 Mar 2024 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | 4,780 |
| 19 Mar 2024 | 5.3000 | 5.3000 | 4.9703 | 5.1100 | 5.1100 | 9,865 |
| 18 Mar 2024 | 5.2800 | 5.3100 | 5.2100 | 5.3100 | 5.3100 | 2,895 |
| 15 Mar 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 14 Mar 2024 | 5.1400 | 5.1800 | 5.1400 | 5.1700 | 5.1700 | 2,600 |
| 13 Mar 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 2,100 |
| 12 Mar 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 2,669 |
| 11 Mar 2024 | 5.2300 | 5.2300 | 5.2000 | 5.2000 | 5.2000 | 8,063 |
| 08 Mar 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 9,600 |
| 07 Mar 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 1,353 |
| 06 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | - |
| 05 Mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 5,500 |
| 04 Mar 2024 | 5.1155 | 5.1155 | 5.0150 | 5.0150 | 5.0150 | 2,300 |
| 01 Mar 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 950 |
| 29 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 600 |
| 28 Feb 2024 | 5.1400 | 5.1400 | 5.0500 | 5.0800 | 5.0800 | 7,400 |
| 27 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 86,241 |
| 26 Feb 2024 | 5.1000 | 5.1700 | 5.0900 | 5.1000 | 5.1000 | 3,421 |
| 23 Feb 2024 | 5.2200 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 34,598 |
| 22 Feb 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 48,200 |
| 21 Feb 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 1,700 |
| 20 Feb 2024 | 5.2240 | 5.2240 | 5.1000 | 5.1200 | 5.1200 | 2,724 |
| 16 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 2,700 |
| 15 Feb 2024 | 5.3100 | 5.3100 | 5.2000 | 5.3000 | 5.3000 | 12,133 |
| 14 Feb 2024 | 5.2685 | 5.2799 | 5.2685 | 5.2799 | 5.2799 | 3,200 |
| 13 Feb 2024 | 5.2000 | 5.2000 | 4.9900 | 4.9900 | 4.9900 | 10,600 |
| 12 Feb 2024 | 5.3200 | 5.3200 | 5.2400 | 5.2400 | 5.2400 | 5,500 |
| 09 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 08 Feb 2024 | 5.3699 | 5.3699 | 5.3000 | 5.3000 | 5.3000 | 2,700 |
| 07 Feb 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | - |
| 06 Feb 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 4,400 |
| 05 Feb 2024 | 5.4000 | 5.4000 | 5.0900 | 5.0900 | 5.0900 | 6,074 |
| 02 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5,657 |
| 01 Feb 2024 | 5.4300 | 5.5105 | 5.4300 | 5.4570 | 5.4570 | 3,515 |
| 31 Jan 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 145 |
| 30 Jan 2024 | 5.5400 | 5.6200 | 5.4500 | 5.5890 | 5.5890 | 60,138 |
| 29 Jan 2024 | 5.3900 | 5.4977 | 5.3900 | 5.4977 | 5.4977 | 63,876 |
| 26 Jan 2024 | 5.3400 | 5.3400 | 5.3300 | 5.3300 | 5.3300 | 8,922 |
| 25 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 24 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5,078 |
| 23 Jan 2024 | 5.3300 | 5.4000 | 5.2700 | 5.3000 | 5.3000 | 5,317 |
| 22 Jan 2024 | 5.2400 | 5.3700 | 5.2200 | 5.3700 | 5.3700 | 14,007 |
| 19 Jan 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 8,850 |
| 18 Jan 2024 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 9,060 |
| 17 Jan 2024 | 4.6700 | 4.6700 | 4.3000 | 4.4500 | 4.4500 | 1,000 |
| 16 Jan 2024 | 4.9700 | 4.9700 | 4.8234 | 4.8234 | 4.8234 | 3,604 |
| 12 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 3,900 |
| 11 Jan 2024 | 4.5200 | 4.5299 | 4.5200 | 4.5299 | 4.5299 | 4,000 |
| 10 Jan 2024 | 4.7500 | 4.7700 | 4.7500 | 4.7700 | 4.7700 | 2,790 |
| 09 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 615 |
| 08 Jan 2024 | 4.8300 | 4.8300 | 4.8000 | 4.8000 | 4.8000 | 896 |
| 05 Jan 2024 | 5.1000 | 5.1900 | 4.9850 | 4.9850 | 4.9850 | 1,581 |
| 04 Jan 2024 | 4.7400 | 4.9100 | 4.7400 | 4.9100 | 4.9100 | 808 |
| 03 Jan 2024 | 4.5800 | 4.6450 | 4.5800 | 4.6450 | 4.6450 | 5,264 |
| 02 Jan 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4,330 |
| 29 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 28 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 27 Dec 2023 | 4.5100 | 4.6000 | 4.5100 | 4.6000 | 4.6000 | 17,635 |
| 26 Dec 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 22 Dec 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 21 Dec 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 20 Dec 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1,200 |
| 19 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 18 Dec 2023 | 3.8100 | 4.0300 | 3.8100 | 3.9500 | 3.9500 | 6,400 |
| 15 Dec 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3,380 |
| 14 Dec 2023 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 10,097 |
| 13 Dec 2023 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 12 Dec 2023 | 3.7100 | 3.7100 | 3.6197 | 3.6450 | 3.6450 | 24,380 |
| 11 Dec 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 6,600 |
| 08 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| *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.