Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.43 -0.87 (-0.02%) Dow
39,150.47 +38.31 (+0.10%) Nasdaq
17,760.27 +42.62 (+0.24%) Bitcoin USD
60,960.97 -1,043.69 (-1.68%) CMC Crypto 200
1,267.40 -16.39 (-1.28%)
(RVM29391-USD)
- CoinMarketCap. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | 168,237 |
| 25 Jun 2024 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 169,570 |
| 24 Jun 2024 | 1.26 | 1.27 | 1.17 | 1.21 | 1.21 | 170,003 |
| 23 Jun 2024 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | 167,929 |
| 22 Jun 2024 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 167,943 |
| 21 Jun 2024 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 169,333 |
| 20 Jun 2024 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | 171,949 |
| 19 Jun 2024 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 171,605 |
| 18 Jun 2024 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | 171,002 |
| 17 Jun 2024 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 167,602 |
| 16 Jun 2024 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 170,194 |
| 15 Jun 2024 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 169,568 |
| 14 Jun 2024 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | 171,971 |
| 13 Jun 2024 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | 172,768 |
| 12 Jun 2024 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | 172,365 |
| 11 Jun 2024 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | 173,423 |
| 10 Jun 2024 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 171,907 |
| 09 Jun 2024 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 172,496 |
| 08 Jun 2024 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 172,715 |
| 07 Jun 2024 | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | 170,351 |
| 06 Jun 2024 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 171,984 |
| 05 Jun 2024 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 169,628 |
| 04 Jun 2024 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 168,267 |
| 03 Jun 2024 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 170,828 |
| 02 Jun 2024 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 169,655 |
| 01 Jun 2024 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 168,221 |
| 31 May 2024 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | 169,545 |
| 30 May 2024 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 171,698 |
| 29 May 2024 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | 179,543 |
| 28 May 2024 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 234,972 |
| 27 May 2024 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 172,838 |
| 26 May 2024 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 71,305 |
| 25 May 2024 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 55,611 |
| 24 May 2024 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | 169,640 |
| 23 May 2024 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | 173,126 |
| 22 May 2024 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | 172,628 |
| 21 May 2024 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | 173,674 |
| 20 May 2024 | 1.33 | 1.43 | 1.32 | 1.43 | 1.43 | 173,103 |
| 19 May 2024 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 172,969 |
| 18 May 2024 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 162,259 |
| 17 May 2024 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 161,052 |
| 16 May 2024 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | 166,871 |
| 15 May 2024 | 1.23 | 1.33 | 1.23 | 1.32 | 1.32 | 171,180 |
| 14 May 2024 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | 174,997 |
| 13 May 2024 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 173,808 |
| 12 May 2024 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 164,910 |
| 11 May 2024 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 153,708 |
| 10 May 2024 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | 173,769 |
| 09 May 2024 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 172,926 |
| 08 May 2024 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | 173,453 |
| 07 May 2024 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | 171,512 |
| 06 May 2024 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | 166,626 |
| 05 May 2024 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 120,397 |
| 04 May 2024 | 1.14 | 1.28 | 1.14 | 1.28 | 1.28 | 103,820 |
| 03 May 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 152,417 |
| 02 May 2024 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 152,327 |
| 01 May 2024 | 1.21 | 1.22 | 1.13 | 1.14 | 1.14 | 152,109 |
| 30 Apr 2024 | 1.28 | 1.29 | 1.18 | 1.21 | 1.21 | 169,425 |
| 29 Apr 2024 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 156,210 |
| 28 Apr 2024 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | 173,208 |
| 27 Apr 2024 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 174,756 |
| 26 Apr 2024 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 174,799 |
| 25 Apr 2024 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 172,679 |
| 24 Apr 2024 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | 172,562 |
| 23 Apr 2024 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 173,180 |
| 22 Apr 2024 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 173,915 |
| 21 Apr 2024 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 166,394 |
| 20 Apr 2024 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 116,533 |
| 19 Apr 2024 | 1.27 | 1.31 | 1.20 | 1.28 | 1.28 | 148,787 |
| 18 Apr 2024 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 174,124 |
| 17 Apr 2024 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | 174,133 |
| 16 Apr 2024 | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | 172,547 |
| 15 Apr 2024 | 1.31 | 1.34 | 1.25 | 1.27 | 1.27 | 150,863 |
| 14 Apr 2024 | 1.28 | 1.32 | 1.24 | 1.31 | 1.31 | 172,524 |
| 13 Apr 2024 | 1.34 | 1.36 | 1.23 | 1.28 | 1.28 | 176,445 |
| 12 Apr 2024 | 1.40 | 1.42 | 1.32 | 1.34 | 1.34 | 172,003 |
| 11 Apr 2024 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | 174,858 |
| 10 Apr 2024 | 1.37 | 1.42 | 1.35 | 1.41 | 1.41 | 154,540 |
| 09 Apr 2024 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | 171,797 |
| 08 Apr 2024 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 124,106 |
| 07 Apr 2024 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 85,454 |
| 06 Apr 2024 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 87,248 |
| 05 Apr 2024 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | 85,907 |
| 04 Apr 2024 | 1.32 | 1.37 | 1.31 | 1.36 | 1.36 | 86,129 |
| 03 Apr 2024 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 85,803 |
| 02 Apr 2024 | 1.40 | 1.40 | 1.29 | 1.31 | 1.31 | 122,096 |
| 01 Apr 2024 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | 120,227 |
| 31 Mar 2024 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 112,582 |
| 30 Mar 2024 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | 91,896 |
| 29 Mar 2024 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 91,863 |
| 28 Mar 2024 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 91,795 |
| 27 Mar 2024 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | 92,066 |
| 26 Mar 2024 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | 91,841 |
| 25 Mar 2024 | 1.34 | 1.42 | 1.33 | 1.40 | 1.40 | 91,373 |
| 24 Mar 2024 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 91,578 |
| 23 Mar 2024 | 1.27 | 1.32 | 1.26 | 1.28 | 1.28 | 92,244 |
| 22 Mar 2024 | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | 91,333 |
| 21 Mar 2024 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | 87,436 |
| 20 Mar 2024 | 1.24 | 1.36 | 1.22 | 1.36 | 1.36 | 87,155 |
| 19 Mar 2024 | 1.35 | 1.36 | 1.23 | 1.24 | 1.24 | 89,560 |
| *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.