Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,729.78 +538.18 (+0.85%) CMC Crypto 200
1,394.36 -2.18 (-0.16%)
Swire Properties Limited (SWPFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:30AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 25 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 24 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 22,600 |
| 23 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 22 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 19 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 18 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 17 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 16 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 500 |
| 15 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 12 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 11 Apr 2024 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 5,000 |
| 10 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 09 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 08 Apr 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 1,000 |
| 05 Apr 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 11,300 |
| 04 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 03 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 4,800 |
| 02 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 02 Apr 2024 | 0.092 Dividend | |||||
| 01 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 28 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 27 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 26 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 25 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | 500 |
| 22 Mar 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0019 | 7,300 |
| 21 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0067 | 21,000 |
| 20 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 19 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | 28,000 |
| 18 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 15 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 14 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 13 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 12 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 11 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 08 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 07 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 06 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 05 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 04 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | 100 |
| 01 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | 34,000 |
| 29 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.8824 | - |
| 28 Feb 2024 | 2.0350 | 2.0350 | 1.9700 | 1.9700 | 1.8824 | 1,100 |
| 27 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 26 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 23 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 22 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 21 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 20 Feb 2024 | 1.9100 | 2.0700 | 1.9100 | 2.0700 | 1.9780 | 5,300 |
| 16 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | - |
| 15 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | - |
| 14 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | - |
| 13 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | - |
| 12 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | - |
| 09 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | 30,600 |
| 08 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | - |
| 07 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | - |
| 06 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | - |
| 05 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | - |
| 02 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | - |
| 01 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | - |
| 31 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | 12,100 |
| 30 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8156 | - |
| 29 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8156 | - |
| 26 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8156 | - |
| 25 Jan 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.8156 | 24,300 |
| 24 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 23 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 22 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 19 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 18 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | 32,200 |
| 17 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 16 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 12 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 11 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 10 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 09 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 08 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | 3,200 |
| 05 Jan 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.8968 | 15,600 |
| 04 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 03 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 02 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | 400 |
| 29 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 28 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | - |
| 27 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8442 | 100 |
| 26 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8729 | - |
| 22 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8729 | - |
| 21 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8729 | - |
| 20 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8729 | 10,100 |
| 19 Dec 2023 | 1.9700 | 2.0500 | 1.9700 | 2.0500 | 1.9589 | 300 |
| 18 Dec 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9016 | - |
| 15 Dec 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9016 | 20,700 |
| 14 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.7964 | 105,400 |
| 13 Dec 2023 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | 1.8648 | - |
| 12 Dec 2023 | 1.9185 | 1.9515 | 1.9185 | 1.9515 | 1.8648 | 38,200 |
| 11 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8920 | - |
| 08 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8920 | - |
| 07 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8920 | - |
| 06 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8920 | - |
| 05 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8920 | - |
| *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.