Singapore markets close in 7 hours 52 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) Nikkei
26,925.52 +54.25 (+0.20%) Hang Seng
22,229.52 +510.46 (+2.35%) FTSE 100
7,258.32 +49.51 (+0.69%) BTC-USD
20,788.42 -245.81 (-1.17%) CMC Crypto 200
452.33 -9.47 (-2.05%)
QIWI plc (QIWI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 21 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 17 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 14 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 10 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 07 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 06 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 03 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 02 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 31 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 27 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 26 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 25 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 24 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 20 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 19 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 18 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 17 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 12 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 11 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 10 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 06 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 05 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 04 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 03 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 02 May 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 29 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 27 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 26 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 25 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 21 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 20 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 19 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 18 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 14 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 12 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 11 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 07 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 06 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 05 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 04 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Apr 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 31 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 30 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 29 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 25 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 24 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 21 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 18 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 17 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 14 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 11 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 10 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 07 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 04 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 03 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 02 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 01 Mar 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Feb 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 38,700 |
| 25 Feb 2022 | 5.60 | 5.95 | 5.53 | 5.67 | 5.67 | 1,130,900 |
| 24 Feb 2022 | 5.32 | 5.61 | 5.01 | 5.16 | 5.16 | 1,939,000 |
| 23 Feb 2022 | 6.75 | 6.88 | 6.52 | 6.53 | 6.53 | 317,900 |
| 22 Feb 2022 | 6.52 | 7.00 | 6.50 | 6.76 | 6.76 | 845,500 |
| 18 Feb 2022 | 7.27 | 7.29 | 7.06 | 7.23 | 7.23 | 385,200 |
| 17 Feb 2022 | 7.58 | 7.60 | 7.32 | 7.36 | 7.36 | 258,100 |
| 16 Feb 2022 | 7.60 | 7.80 | 7.58 | 7.78 | 7.78 | 277,900 |
| 15 Feb 2022 | 7.52 | 7.87 | 7.51 | 7.62 | 7.62 | 351,100 |
| 14 Feb 2022 | 7.22 | 7.45 | 7.14 | 7.27 | 7.27 | 336,300 |
| 11 Feb 2022 | 7.42 | 7.50 | 7.13 | 7.19 | 7.19 | 483,200 |
| 10 Feb 2022 | 7.71 | 7.72 | 7.49 | 7.50 | 7.50 | 318,200 |
| 09 Feb 2022 | 7.57 | 7.86 | 7.57 | 7.84 | 7.84 | 305,700 |
| 08 Feb 2022 | 7.27 | 7.49 | 7.27 | 7.46 | 7.46 | 152,700 |
| 07 Feb 2022 | 7.27 | 7.34 | 7.18 | 7.26 | 7.26 | 141,500 |
| 04 Feb 2022 | 7.22 | 7.28 | 7.07 | 7.25 | 7.25 | 183,900 |
| 03 Feb 2022 | 7.28 | 7.33 | 7.13 | 7.13 | 7.13 | 198,000 |
| 02 Feb 2022 | 7.61 | 7.61 | 7.43 | 7.44 | 7.44 | 141,500 |
| 01 Feb 2022 | 7.50 | 7.61 | 7.49 | 7.53 | 7.53 | 177,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
