Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,789.02 +1,651.99 (+2.70%) CMC Crypto 200
1,292.35 +32.14 (+2.55%)
SSI Securities Corporation (SSI.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 35,650.00 | 35,900.00 | 35,250.00 | 35,600.00 | 35,600.00 | 11,272,700 |
| 10 May 2024 | 35,300.00 | 35,500.00 | 35,000.00 | 35,450.00 | 35,450.00 | 12,118,520 |
| 09 May 2024 | 35,850.00 | 35,900.00 | 35,050.00 | 35,200.00 | 35,200.00 | 15,362,910 |
| 08 May 2024 | 35,200.00 | 35,900.00 | 35,100.00 | 35,650.00 | 35,650.00 | 13,710,900 |
| 07 May 2024 | 35,800.00 | 36,000.00 | 35,400.00 | 35,550.00 | 35,550.00 | 8,273,300 |
| 06 May 2024 | 35,000.00 | 36,050.00 | 34,950.00 | 35,650.00 | 35,650.00 | 16,789,600 |
| 03 May 2024 | 35,100.00 | 35,300.00 | 34,600.00 | 34,650.00 | 34,650.00 | 9,363,903 |
| 02 May 2024 | 35,200.00 | 35,300.00 | 34,300.00 | 34,700.00 | 34,700.00 | 12,247,400 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 34,850.00 | 35,350.00 | 34,700.00 | 35,200.00 | 35,200.00 | 14,269,800 |
| 25 Apr 2024 | 35,650.00 | 35,650.00 | 35,100.00 | 35,350.00 | 35,350.00 | 10,575,200 |
| 24 Apr 2024 | 35,000.00 | 35,950.00 | 34,900.00 | 35,650.00 | 35,650.00 | 21,326,800 |
| 23 Apr 2024 | 35,100.00 | 35,300.00 | 34,300.00 | 34,500.00 | 34,500.00 | 16,741,600 |
| 22 Apr 2024 | 34,200.00 | 35,500.00 | 33,950.00 | 35,100.00 | 35,100.00 | 19,519,700 |
| 19 Apr 2024 | 33,950.00 | 34,800.00 | 33,050.00 | 33,200.00 | 33,200.00 | 29,562,900 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 35,450.00 | 35,500.00 | 34,400.00 | 34,400.00 | 34,400.00 | 14,008,600 |
| 16 Apr 2024 | 35,100.00 | 35,300.00 | 34,100.00 | 35,200.00 | 35,200.00 | 32,965,060 |
| 15 Apr 2024 | 37,300.00 | 37,650.00 | 34,950.00 | 34,950.00 | 34,950.00 | 29,936,900 |
| 12 Apr 2024 | 37,350.00 | 37,800.00 | 37,050.00 | 37,550.00 | 37,550.00 | 19,498,500 |
| 11 Apr 2024 | 36,550.00 | 37,400.00 | 36,550.00 | 37,150.00 | 37,150.00 | 11,888,000 |
| 10 Apr 2024 | 37,600.00 | 37,600.00 | 36,950.00 | 36,950.00 | 36,950.00 | 8,525,400 |
| 09 Apr 2024 | 36,900.00 | 37,500.00 | 36,700.00 | 37,500.00 | 37,500.00 | 13,275,500 |
| 08 Apr 2024 | 36,800.00 | 37,000.00 | 36,650.00 | 36,700.00 | 36,700.00 | 12,118,300 |
| 05 Apr 2024 | 37,150.00 | 37,300.00 | 36,800.00 | 36,800.00 | 36,800.00 | 31,324,300 |
| 04 Apr 2024 | 38,050.00 | 38,200.00 | 37,650.00 | 37,650.00 | 37,650.00 | 24,883,900 |
| 03 Apr 2024 | 38,800.00 | 39,200.00 | 38,000.00 | 38,050.00 | 38,050.00 | 25,750,600 |
| 02 Apr 2024 | 38,300.00 | 39,000.00 | 38,000.00 | 38,900.00 | 38,900.00 | 21,248,300 |
| 01 Apr 2024 | 38,500.00 | 39,200.00 | 37,850.00 | 38,800.00 | 38,800.00 | 31,123,750 |
| 29 Mar 2024 | 39,050.00 | 39,100.00 | 38,500.00 | 38,500.00 | 38,500.00 | 17,676,100 |
| 28 Mar 2024 | 39,000.00 | 39,250.00 | 38,800.00 | 39,150.00 | 39,150.00 | 26,437,300 |
| 27 Mar 2024 | 38,300.00 | 38,500.00 | 37,900.00 | 38,500.00 | 38,500.00 | 19,120,900 |
| 26 Mar 2024 | 37,400.00 | 38,200.00 | 37,150.00 | 38,000.00 | 38,000.00 | 19,540,900 |
| 25 Mar 2024 | 37,850.00 | 38,300.00 | 37,300.00 | 37,500.00 | 37,500.00 | 24,744,100 |
| 22 Mar 2024 | 37,800.00 | 38,450.00 | 37,600.00 | 37,800.00 | 37,800.00 | 29,895,700 |
| 21 Mar 2024 | 37,950.00 | 38,000.00 | 37,500.00 | 37,650.00 | 37,650.00 | 27,911,600 |
| 20 Mar 2024 | 36,400.00 | 37,200.00 | 36,250.00 | 37,200.00 | 37,200.00 | 16,440,700 |
| 19 Mar 2024 | 36,700.00 | 37,000.00 | 36,150.00 | 36,150.00 | 36,150.00 | 14,725,500 |
| 18 Mar 2024 | 37,850.00 | 38,000.00 | 35,600.00 | 36,650.00 | 36,650.00 | 48,606,700 |
| 15 Mar 2024 | 37,800.00 | 37,900.00 | 37,100.00 | 37,800.00 | 37,800.00 | 28,027,200 |
| 14 Mar 2024 | 38,050.00 | 39,000.00 | 37,800.00 | 37,850.00 | 37,850.00 | 40,257,900 |
| 13 Mar 2024 | 36,400.00 | 38,100.00 | 36,300.00 | 37,950.00 | 37,950.00 | 35,810,800 |
| 12 Mar 2024 | 36,350.00 | 36,600.00 | 36,050.00 | 36,300.00 | 36,300.00 | 21,926,800 |
| 11 Mar 2024 | 36,800.00 | 37,150.00 | 36,200.00 | 36,350.00 | 36,350.00 | 24,846,500 |
| 08 Mar 2024 | 37,900.00 | 38,100.00 | 36,800.00 | 36,800.00 | 36,800.00 | 35,970,600 |
| 07 Mar 2024 | 37,000.00 | 37,950.00 | 36,850.00 | 37,700.00 | 37,700.00 | 34,155,200 |
| 06 Mar 2024 | 37,400.00 | 37,800.00 | 36,700.00 | 37,100.00 | 37,100.00 | 27,681,300 |
| 05 Mar 2024 | 37,150.00 | 37,450.00 | 36,650.00 | 37,400.00 | 37,400.00 | 32,186,200 |
| 04 Mar 2024 | 37,800.00 | 37,850.00 | 37,000.00 | 37,150.00 | 37,150.00 | 25,372,200 |
| 01 Mar 2024 | 37,400.00 | 37,700.00 | 37,000.00 | 37,350.00 | 37,350.00 | 21,766,100 |
| 29 Feb 2024 | 36,400.00 | 37,700.00 | 36,300.00 | 37,000.00 | 37,000.00 | 43,269,500 |
| 28 Feb 2024 | 36,100.00 | 36,250.00 | 35,650.00 | 36,100.00 | 36,100.00 | 26,065,500 |
| 27 Feb 2024 | 35,250.00 | 36,450.00 | 35,100.00 | 35,900.00 | 35,900.00 | 47,365,400 |
| 26 Feb 2024 | 34,100.00 | 35,350.00 | 34,050.00 | 35,100.00 | 35,100.00 | 26,945,500 |
| 23 Feb 2024 | 34,600.00 | 34,900.00 | 34,050.00 | 34,150.00 | 34,150.00 | 24,143,200 |
| 22 Feb 2024 | 34,850.00 | 34,950.00 | 34,550.00 | 34,650.00 | 34,650.00 | 14,571,900 |
| 21 Feb 2024 | 35,300.00 | 35,300.00 | 34,700.00 | 34,950.00 | 34,950.00 | 18,553,100 |
| 20 Feb 2024 | 35,650.00 | 35,800.00 | 35,250.00 | 35,300.00 | 35,300.00 | 18,261,700 |
| 19 Feb 2024 | 35,000.00 | 35,200.00 | 34,400.00 | 35,200.00 | 35,200.00 | 32,834,200 |
| 16 Feb 2024 | 35,350.00 | 35,400.00 | 34,900.00 | 35,000.00 | 35,000.00 | 18,037,300 |
| 15 Feb 2024 | 35,200.00 | 35,500.00 | 35,000.00 | 35,100.00 | 35,100.00 | 14,888,800 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 35,000.00 | 35,350.00 | 34,900.00 | 35,100.00 | 35,100.00 | 15,797,800 |
| 06 Feb 2024 | 35,150.00 | 35,450.00 | 34,900.00 | 35,000.00 | 35,000.00 | 14,148,800 |
| 05 Feb 2024 | 34,800.00 | 35,150.00 | 34,500.00 | 34,950.00 | 34,950.00 | 19,595,500 |
| 02 Feb 2024 | 34,900.00 | 35,450.00 | 34,800.00 | 34,800.00 | 34,800.00 | 23,526,100 |
| 01 Feb 2024 | 34,450.00 | 34,850.00 | 34,400.00 | 34,650.00 | 34,650.00 | 11,193,200 |
| 31 Jan 2024 | 34,300.00 | 35,150.00 | 34,200.00 | 34,400.00 | 34,400.00 | 44,868,700 |
| 30 Jan 2024 | 33,850.00 | 34,150.00 | 33,800.00 | 34,150.00 | 34,150.00 | 11,905,200 |
| 29 Jan 2024 | 34,200.00 | 34,400.00 | 33,850.00 | 33,950.00 | 33,950.00 | 12,259,400 |
| 26 Jan 2024 | 34,150.00 | 34,350.00 | 33,950.00 | 34,100.00 | 34,100.00 | 14,288,200 |
| 25 Jan 2024 | 34,050.00 | 34,200.00 | 33,850.00 | 33,950.00 | 33,950.00 | 10,942,200 |
| 24 Jan 2024 | 33,750.00 | 34,400.00 | 33,700.00 | 34,000.00 | 34,000.00 | 30,021,500 |
| 23 Jan 2024 | 34,000.00 | 34,100.00 | 33,650.00 | 33,800.00 | 33,800.00 | 12,634,800 |
| 22 Jan 2024 | 33,900.00 | 34,000.00 | 33,400.00 | 33,950.00 | 33,950.00 | 16,814,700 |
| 19 Jan 2024 | 34,000.00 | 34,100.00 | 33,400.00 | 33,700.00 | 33,700.00 | 22,389,300 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 33,500.00 | 34,500.00 | 33,450.00 | 33,650.00 | 33,650.00 | 26,299,900 |
| 16 Jan 2024 | 33,000.00 | 33,500.00 | 32,750.00 | 33,500.00 | 33,500.00 | 19,315,100 |
| 15 Jan 2024 | 34,000.00 | 34,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | 22,246,200 |
| 12 Jan 2024 | 33,600.00 | 34,000.00 | 33,350.00 | 33,850.00 | 33,850.00 | 25,278,800 |
| 11 Jan 2024 | 33,750.00 | 34,400.00 | 33,600.00 | 33,900.00 | 33,900.00 | 25,571,700 |
| 10 Jan 2024 | 33,950.00 | 34,050.00 | 33,350.00 | 33,700.00 | 33,700.00 | 23,858,800 |
| 09 Jan 2024 | 34,200.00 | 34,350.00 | 33,900.00 | 34,000.00 | 34,000.00 | 19,225,200 |
| 08 Jan 2024 | 34,450.00 | 34,500.00 | 34,000.00 | 34,100.00 | 34,100.00 | 20,799,400 |
| 05 Jan 2024 | 33,800.00 | 34,150.00 | 33,600.00 | 34,150.00 | 34,150.00 | 25,137,200 |
| 04 Jan 2024 | 33,000.00 | 34,200.00 | 33,000.00 | 33,600.00 | 33,600.00 | 58,745,300 |
| 03 Jan 2024 | 32,350.00 | 32,950.00 | 32,300.00 | 32,950.00 | 32,950.00 | 11,408,700 |
| 02 Jan 2024 | 33,000.00 | 33,200.00 | 32,500.00 | 32,500.00 | 32,500.00 | 18,052,300 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 32,950.00 | 33,100.00 | 32,750.00 | 32,800.00 | 32,800.00 | 12,790,300 |
| 28 Dec 2023 | 32,850.00 | 33,150.00 | 32,650.00 | 33,000.00 | 33,000.00 | 11,105,900 |
| 27 Dec 2023 | 32,950.00 | 33,150.00 | 32,800.00 | 32,800.00 | 32,800.00 | 16,311,500 |
| 26 Dec 2023 | 32,600.00 | 32,900.00 | 32,500.00 | 32,750.00 | 32,750.00 | 14,005,700 |
| *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.