Singapore markets open in 4 hours 18 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,460.92 +658.29 (+1.08%) CMC Crypto 200
1,280.62 +14.48 (+1.14%)
(SPEY.CN)
. Currency in USD
Add to watchlist
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 209,545 |
| 25 Jun 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 24 Jun 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 21 Jun 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2,000 |
| 20 Jun 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 315,000 |
| 19 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 18 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7,501 |
| 17 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 14 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 13 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6,400 |
| 12 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,350 |
| 11 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 10 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 07 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,000 |
| 06 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 05 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,000 |
| 04 Jun 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 71,000 |
| 03 Jun 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 200,000 |
| 31 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12,000 |
| 30 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 91,500 |
| 29 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 28 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 27 May 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 40,000 |
| 24 May 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 23 May 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3,000 |
| 22 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4,370 |
| 21 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 17 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 16 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 63,000 |
| 15 May 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10,000 |
| 14 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 13 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 10 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11,000 |
| 09 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 08 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 62,000 |
| 07 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,200 |
| 06 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40,000 |
| 03 May 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 24,000 |
| 02 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 01 May 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 30 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 29 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12,000 |
| 26 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 25 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 24 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 55,300 |
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9,000 |
| 22 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 51,000 |
| 19 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 18 Apr 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 162,000 |
| 17 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 719,000 |
| 16 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 176,000 |
| 15 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12,000 |
| 12 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10,000 |
| 11 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 10 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4,850 |
| 09 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 08 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10,000 |
| 05 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,000 |
| 04 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14,000 |
| 03 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 02 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 01 Apr 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4,000 |
| 28 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7,000 |
| 27 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 26 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 25 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,200 |
| 22 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 55,000 |
| 21 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 67,516 |
| 20 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 19 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 18 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 15 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,840 |
| 14 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 13 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 125,000 |
| 12 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 178,962 |
| 11 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 44,000 |
| 08 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 07 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 06 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12,361 |
| 05 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 04 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,600 |
| 01 Mar 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,720 |
| 29 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 57,750 |
| 28 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 27 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 146,000 |
| 26 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 23 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 22 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 21 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17,000 |
| 20 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17,500 |
| 16 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3,000 |
| 15 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,500 |
| 14 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| 13 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35,000 |
| 12 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5,978 |
| 09 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,150 |
| 08 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 63,500 |
| 07 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15,000 |
| 06 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 163,000 |
| 05 Feb 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| *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.