Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,738.57 +203.53 (+0.30%) CMC Crypto 200
1,425.40 -3.17 (-0.22%)
Superdong Fast Ferry Kien Giang Joint Stock Company (SKG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 15,200.00 | 15,400.00 | 15,000.00 | 15,200.00 | 15,200.00 | 456,700 |
| 30 May 2024 | 15,000.00 | 15,150.00 | 14,850.00 | 15,150.00 | 15,150.00 | 652,100 |
| 29 May 2024 | 15,500.00 | 15,500.00 | 15,050.00 | 15,100.00 | 15,100.00 | 982,800 |
| 28 May 2024 | 15,000.00 | 15,450.00 | 15,000.00 | 15,350.00 | 15,350.00 | 838,900 |
| 27 May 2024 | 15,100.00 | 15,100.00 | 14,800.00 | 14,950.00 | 14,950.00 | 495,200 |
| 24 May 2024 | 15,500.00 | 15,650.00 | 14,700.00 | 15,100.00 | 15,100.00 | 1,037,900 |
| 23 May 2024 | 15,050.00 | 15,750.00 | 14,900.00 | 15,450.00 | 15,450.00 | 1,418,800 |
| 22 May 2024 | 14,700.00 | 15,250.00 | 14,700.00 | 15,050.00 | 15,050.00 | 1,182,600 |
| 21 May 2024 | 14,800.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 552,400 |
| 20 May 2024 | 14,850.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,800.00 | 724,000 |
| 17 May 2024 | 14,700.00 | 14,800.00 | 14,550.00 | 14,700.00 | 14,700.00 | 380,900 |
| 16 May 2024 | 14,850.00 | 14,850.00 | 14,600.00 | 14,700.00 | 14,700.00 | 379,200 |
| 15 May 2024 | 14,400.00 | 14,950.00 | 14,350.00 | 14,600.00 | 14,600.00 | 866,000 |
| 14 May 2024 | 14,250.00 | 14,450.00 | 14,250.00 | 14,350.00 | 14,350.00 | 225,000 |
| 13 May 2024 | 14,200.00 | 14,300.00 | 14,100.00 | 14,250.00 | 14,250.00 | 360,800 |
| 10 May 2024 | 14,400.00 | 14,450.00 | 14,150.00 | 14,150.00 | 14,150.00 | 513,300 |
| 09 May 2024 | 14,300.00 | 14,450.00 | 14,200.00 | 14,400.00 | 14,400.00 | 376,100 |
| 08 May 2024 | 14,400.00 | 14,450.00 | 14,150.00 | 14,350.00 | 14,350.00 | 578,600 |
| 07 May 2024 | 14,700.00 | 14,750.00 | 14,300.00 | 14,400.00 | 14,400.00 | 513,900 |
| 06 May 2024 | 14,350.00 | 14,650.00 | 14,150.00 | 14,600.00 | 14,600.00 | 843,200 |
| 03 May 2024 | 14,300.00 | 14,450.00 | 14,050.00 | 14,150.00 | 14,150.00 | 354,400 |
| 02 May 2024 | 13,750.00 | 14,300.00 | 13,750.00 | 14,300.00 | 14,300.00 | 473,200 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 13,750.00 | 14,000.00 | 13,650.00 | 13,750.00 | 13,750.00 | 599,300 |
| 25 Apr 2024 | 14,000.00 | 14,200.00 | 13,800.00 | 13,950.00 | 13,950.00 | 309,400 |
| 24 Apr 2024 | 13,700.00 | 14,100.00 | 13,650.00 | 14,100.00 | 14,100.00 | 875,900 |
| 23 Apr 2024 | 14,250.00 | 14,350.00 | 13,600.00 | 13,700.00 | 13,700.00 | 739,200 |
| 22 Apr 2024 | 14,250.00 | 14,600.00 | 14,000.00 | 14,200.00 | 14,200.00 | 810,700 |
| 19 Apr 2024 | 15,100.00 | 15,150.00 | 14,250.00 | 14,300.00 | 14,300.00 | 2,019,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 15,700.00 | 15,900.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1,184,400 |
| 16 Apr 2024 | 15,700.00 | 15,800.00 | 15,150.00 | 15,700.00 | 15,700.00 | 1,853,200 |
| 15 Apr 2024 | 16,950.00 | 17,150.00 | 15,650.00 | 15,700.00 | 15,700.00 | 2,144,200 |
| 12 Apr 2024 | 17,150.00 | 17,200.00 | 16,650.00 | 16,800.00 | 16,800.00 | 745,300 |
| 11 Apr 2024 | 16,100.00 | 17,100.00 | 15,950.00 | 17,050.00 | 17,050.00 | 2,172,200 |
| 10 Apr 2024 | 16,450.00 | 16,550.00 | 16,200.00 | 16,200.00 | 16,200.00 | 810,300 |
| 09 Apr 2024 | 16,150.00 | 16,300.00 | 16,050.00 | 16,250.00 | 16,250.00 | 475,700 |
| 08 Apr 2024 | 16,300.00 | 16,600.00 | 16,100.00 | 16,150.00 | 16,150.00 | 1,099,400 |
| 05 Apr 2024 | 16,400.00 | 16,400.00 | 16,050.00 | 16,250.00 | 16,250.00 | 1,283,400 |
| 04 Apr 2024 | 16,200.00 | 16,800.00 | 16,050.00 | 16,450.00 | 16,450.00 | 1,864,900 |
| 03 Apr 2024 | 16,500.00 | 16,550.00 | 16,100.00 | 16,100.00 | 16,100.00 | 1,510,100 |
| 02 Apr 2024 | 16,500.00 | 16,700.00 | 16,250.00 | 16,500.00 | 16,500.00 | 1,819,200 |
| 01 Apr 2024 | 15,200.00 | 16,150.00 | 15,100.00 | 16,150.00 | 16,150.00 | 2,585,400 |
| 29 Mar 2024 | 14,900.00 | 15,300.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1,221,000 |
| 28 Mar 2024 | 15,000.00 | 15,050.00 | 14,850.00 | 14,850.00 | 14,850.00 | 551,900 |
| 27 Mar 2024 | 15,000.00 | 15,150.00 | 14,900.00 | 14,950.00 | 14,950.00 | 616,200 |
| 26 Mar 2024 | 15,000.00 | 15,100.00 | 14,900.00 | 15,000.00 | 15,000.00 | 689,100 |
| 25 Mar 2024 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | 694,900 |
| 22 Mar 2024 | 15,400.00 | 15,600.00 | 15,150.00 | 15,150.00 | 15,150.00 | 851,900 |
| 21 Mar 2024 | 15,350.00 | 15,500.00 | 15,250.00 | 15,400.00 | 15,400.00 | 896,500 |
| 20 Mar 2024 | 15,300.00 | 15,400.00 | 15,150.00 | 15,300.00 | 15,300.00 | 462,700 |
| 19 Mar 2024 | 15,400.00 | 15,450.00 | 15,250.00 | 15,400.00 | 15,400.00 | 356,000 |
| 18 Mar 2024 | 15,650.00 | 15,800.00 | 15,200.00 | 15,400.00 | 15,400.00 | 1,128,800 |
| 15 Mar 2024 | 15,100.00 | 15,550.00 | 15,100.00 | 15,300.00 | 15,300.00 | 1,422,300 |
| 14 Mar 2024 | 15,100.00 | 15,400.00 | 14,950.00 | 15,100.00 | 15,100.00 | 901,500 |
| 13 Mar 2024 | 14,900.00 | 15,050.00 | 14,800.00 | 15,050.00 | 15,050.00 | 381,200 |
| 12 Mar 2024 | 14,900.00 | 15,100.00 | 14,800.00 | 14,850.00 | 14,850.00 | 238,800 |
| 11 Mar 2024 | 15,100.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | 236,100 |
| 08 Mar 2024 | 15,200.00 | 15,300.00 | 14,900.00 | 15,100.00 | 15,100.00 | 387,600 |
| 07 Mar 2024 | 14,800.00 | 15,200.00 | 14,750.00 | 15,200.00 | 15,200.00 | 370,600 |
| 06 Mar 2024 | 15,150.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | 465,900 |
| 05 Mar 2024 | 15,300.00 | 15,300.00 | 15,050.00 | 15,200.00 | 15,200.00 | 347,800 |
| 04 Mar 2024 | 15,400.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | 367,000 |
| 01 Mar 2024 | 14,700.00 | 15,250.00 | 14,650.00 | 15,150.00 | 15,150.00 | 877,600 |
| 29 Feb 2024 | 14,850.00 | 14,850.00 | 14,650.00 | 14,750.00 | 14,750.00 | 249,900 |
| 28 Feb 2024 | 14,950.00 | 14,950.00 | 14,700.00 | 14,750.00 | 14,750.00 | 263,900 |
| 27 Feb 2024 | 14,650.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,800.00 | 263,600 |
| 26 Feb 2024 | 14,600.00 | 14,700.00 | 14,500.00 | 14,650.00 | 14,650.00 | 249,300 |
| 23 Feb 2024 | 14,800.00 | 14,950.00 | 14,500.00 | 14,550.00 | 14,550.00 | 363,300 |
| 22 Feb 2024 | 14,550.00 | 15,000.00 | 14,450.00 | 14,900.00 | 14,900.00 | 507,300 |
| 21 Feb 2024 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | 178,400 |
| 20 Feb 2024 | 14,500.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 227,900 |
| 19 Feb 2024 | 14,550.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | 212,800 |
| 16 Feb 2024 | 14,450.00 | 14,550.00 | 14,400.00 | 14,550.00 | 14,550.00 | 287,700 |
| 15 Feb 2024 | 14,350.00 | 14,550.00 | 14,300.00 | 14,450.00 | 14,450.00 | 225,200 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 14,350.00 | 14,450.00 | 14,200.00 | 14,300.00 | 14,300.00 | 160,600 |
| 06 Feb 2024 | 14,150.00 | 14,500.00 | 14,000.00 | 14,350.00 | 14,350.00 | 296,300 |
| 05 Feb 2024 | 14,000.00 | 14,150.00 | 13,950.00 | 14,000.00 | 14,000.00 | 227,600 |
| 02 Feb 2024 | 14,100.00 | 14,150.00 | 13,950.00 | 13,950.00 | 13,950.00 | 180,100 |
| 01 Feb 2024 | 13,950.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1,554,000 |
| 31 Jan 2024 | 14,000.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | 181,000 |
| 30 Jan 2024 | 14,050.00 | 14,100.00 | 13,950.00 | 13,950.00 | 13,950.00 | 194,300 |
| 29 Jan 2024 | 14,050.00 | 14,100.00 | 13,950.00 | 14,050.00 | 14,050.00 | 139,200 |
| 26 Jan 2024 | 14,050.00 | 14,100.00 | 13,900.00 | 14,050.00 | 14,050.00 | 248,000 |
| 25 Jan 2024 | 14,150.00 | 14,200.00 | 13,950.00 | 14,050.00 | 14,050.00 | 123,700 |
| 24 Jan 2024 | 14,100.00 | 14,250.00 | 14,000.00 | 14,200.00 | 14,200.00 | 183,900 |
| 23 Jan 2024 | 14,200.00 | 14,200.00 | 13,950.00 | 14,100.00 | 14,100.00 | 127,400 |
| 22 Jan 2024 | 14,300.00 | 14,300.00 | 13,900.00 | 14,050.00 | 14,050.00 | 898,700 |
| 19 Jan 2024 | 14,600.00 | 14,650.00 | 14,350.00 | 14,550.00 | 14,550.00 | 136,900 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 14,300.00 | 14,500.00 | 14,250.00 | 14,400.00 | 14,400.00 | 106,800 |
| 16 Jan 2024 | 14,200.00 | 14,300.00 | 14,200.00 | 14,300.00 | 14,300.00 | 58,400 |
| 15 Jan 2024 | 14,200.00 | 14,450.00 | 14,200.00 | 14,250.00 | 14,250.00 | 140,500 |
| *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.