Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,464.81 -4.49 (-0.08%) Dow
39,140.76 +28.60 (+0.07%) Nasdaq
17,738.28 +20.63 (+0.12%) Bitcoin USD
60,785.82 -1,391.86 (-2.24%) CMC Crypto 200
1,266.13 -17.65 (-1.37%)
Solzilla USD (SOLZILLA-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:05PM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 16,718 |
| 25 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 17,989 |
| 24 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 13,064 |
| 23 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 16,374 |
| 22 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 15,241 |
| 21 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 12,358 |
| 20 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 15,380 |
| 19 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 15,225 |
| 18 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 19,030 |
| 17 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 14,408 |
| 16 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 12,678 |
| 15 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 22,405 |
| 14 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 20,728 |
| 13 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 18,029 |
| 12 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 10,938 |
| 11 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 24,746 |
| 10 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 48,623 |
| 09 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 19,631 |
| 08 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 44,332 |
| 07 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 26,428 |
| 06 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 27,132 |
| 05 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 28,712 |
| 04 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 19,864 |
| 03 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 46,292 |
| 02 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 24,292 |
| 01 Jun 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 43,542 |
| 31 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 30,852 |
| 30 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 28,222 |
| 29 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 25,673 |
| 28 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 85,446 |
| 27 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 68,533 |
| 26 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 31,976 |
| 25 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 35,619 |
| 24 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 20,342 |
| 23 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 30,673 |
| 22 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 34,007 |
| 21 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 75,943 |
| 20 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 51,085 |
| 19 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 32,499 |
| 18 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 41,207 |
| 17 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 31,578 |
| 16 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 105,312 |
| 15 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 97,181 |
| 14 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 47,693 |
| 13 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 48,238 |
| 12 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 15,287 |
| 11 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 12,486 |
| 10 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 41,507 |
| 09 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 12,570 |
| 08 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 30,364 |
| 07 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 16,583 |
| 06 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 27,098 |
| 05 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 14,281 |
| 04 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 18,741 |
| 03 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 30,984 |
| 02 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 33,581 |
| 01 May 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 82,568 |
| 30 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 27,569 |
| 29 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 12,778 |
| 28 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 25,371 |
| 27 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 18,354 |
| 26 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 34,924 |
| 25 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 40,833 |
| 24 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 55,160 |
| 23 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 140,365 |
| 22 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 35,062 |
| 21 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 42,574 |
| 20 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 23,185 |
| 19 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 28,692 |
| 18 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 24,766 |
| 17 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 19,594 |
| 16 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 26,197 |
| 15 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 23,699 |
| 14 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 35,787 |
| 13 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 30,054 |
| 12 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 44,218 |
| 11 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 35,027 |
| 10 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 53,092 |
| 09 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 44,543 |
| 08 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 44,913 |
| 07 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 100,953 |
| 06 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 96,714 |
| 05 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 224,346 |
| 04 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 190,481 |
| 03 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 87,211 |
| 02 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 58,464 |
| 01 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 145,838 |
| 31 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 119,174 |
| 30 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 159,984 |
| 29 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 131,528 |
| 28 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 82,779 |
| 27 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 128,477 |
| 26 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 80,581 |
| 25 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 97,046 |
| 24 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 88,398 |
| 23 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 48,875 |
| 22 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 80,947 |
| 21 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 160,470 |
| 20 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 216,493 |
| 19 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 273,187 |
| *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.