Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,271.50 -1,836.34 (-2.86%) CMC Crypto 200
1,324.39 +29.72 (+2.29%)
Swire Pacific Limited (SWRAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 8.80 | 8.81 | 8.76 | 8.76 | 8.76 | 42,000 |
| 06 May 2024 | 8.75 | 8.78 | 8.73 | 8.74 | 8.74 | 28,100 |
| 03 May 2024 | 8.73 | 8.73 | 8.66 | 8.71 | 8.71 | 6,000 |
| 02 May 2024 | 8.44 | 8.52 | 8.44 | 8.49 | 8.49 | 4,500 |
| 01 May 2024 | 8.47 | 8.52 | 8.46 | 8.51 | 8.51 | 6,200 |
| 30 Apr 2024 | 8.45 | 8.46 | 8.40 | 8.45 | 8.45 | 30,400 |
| 29 Apr 2024 | 8.28 | 8.31 | 8.27 | 8.31 | 8.31 | 21,700 |
| 26 Apr 2024 | 8.28 | 8.29 | 8.25 | 8.29 | 8.29 | 36,900 |
| 25 Apr 2024 | 8.00 | 8.09 | 8.00 | 8.05 | 8.05 | 71,000 |
| 24 Apr 2024 | 7.92 | 8.00 | 7.90 | 7.92 | 7.92 | 34,900 |
| 23 Apr 2024 | 7.84 | 7.86 | 7.80 | 7.85 | 7.85 | 35,800 |
| 22 Apr 2024 | 7.54 | 7.86 | 7.54 | 7.85 | 7.85 | 22,000 |
| 19 Apr 2024 | 7.80 | 7.81 | 7.75 | 7.76 | 7.76 | 10,700 |
| 18 Apr 2024 | 7.49 | 7.75 | 7.49 | 7.71 | 7.71 | 36,900 |
| 17 Apr 2024 | 7.70 | 7.73 | 7.67 | 7.71 | 7.71 | 142,700 |
| 16 Apr 2024 | 7.62 | 7.66 | 7.59 | 7.65 | 7.65 | 47,200 |
| 15 Apr 2024 | 7.71 | 7.73 | 7.66 | 7.72 | 7.72 | 13,400 |
| 12 Apr 2024 | 7.64 | 7.67 | 7.58 | 7.67 | 7.67 | 5,500 |
| 11 Apr 2024 | 8.13 | 8.13 | 7.76 | 7.80 | 7.80 | 17,100 |
| 10 Apr 2024 | 8.23 | 8.23 | 7.88 | 7.96 | 7.96 | 11,200 |
| 10 Apr 2024 | 0.256 Dividend | |||||
| 09 Apr 2024 | 8.28 | 8.34 | 8.24 | 8.26 | 8.00 | 16,600 |
| 08 Apr 2024 | 8.49 | 8.49 | 8.19 | 8.27 | 8.01 | 11,500 |
| 05 Apr 2024 | 8.16 | 8.18 | 8.12 | 8.17 | 7.92 | 20,200 |
| 04 Apr 2024 | 8.55 | 8.55 | 8.21 | 8.27 | 8.01 | 13,000 |
| 03 Apr 2024 | 8.24 | 8.28 | 8.20 | 8.26 | 8.00 | 15,100 |
| 02 Apr 2024 | 7.99 | 8.32 | 7.99 | 8.31 | 8.05 | 55,900 |
| 01 Apr 2024 | 8.30 | 8.31 | 8.23 | 8.23 | 7.97 | 11,200 |
| 28 Mar 2024 | 8.21 | 8.24 | 8.18 | 8.23 | 7.97 | 105,500 |
| 27 Mar 2024 | 7.89 | 8.22 | 7.89 | 8.18 | 7.93 | 8,000 |
| 26 Mar 2024 | 8.24 | 8.24 | 8.16 | 8.18 | 7.93 | 18,200 |
| 25 Mar 2024 | 8.13 | 8.13 | 8.07 | 8.07 | 7.82 | 15,900 |
| 22 Mar 2024 | 8.08 | 8.08 | 8.00 | 8.02 | 7.77 | 11,200 |
| 21 Mar 2024 | 8.15 | 8.20 | 8.15 | 8.19 | 7.94 | 7,400 |
| 20 Mar 2024 | 8.10 | 8.17 | 8.07 | 8.17 | 7.92 | 6,700 |
| 19 Mar 2024 | 8.26 | 8.35 | 8.26 | 8.28 | 8.02 | 11,500 |
| 18 Mar 2024 | 8.40 | 8.40 | 8.11 | 8.14 | 7.89 | 11,200 |
| 15 Mar 2024 | 8.48 | 8.51 | 8.45 | 8.45 | 8.19 | 9,800 |
| 14 Mar 2024 | 8.50 | 8.68 | 8.48 | 8.61 | 8.34 | 26,900 |
| 13 Mar 2024 | 8.24 | 8.49 | 8.24 | 8.48 | 8.22 | 18,700 |
| 12 Mar 2024 | 8.20 | 8.24 | 8.16 | 8.23 | 7.97 | 29,900 |
| 11 Mar 2024 | 7.88 | 8.23 | 7.88 | 8.22 | 7.97 | 9,900 |
| 08 Mar 2024 | 8.13 | 8.15 | 8.09 | 8.15 | 7.90 | 7,300 |
| 07 Mar 2024 | 8.09 | 8.14 | 8.09 | 8.14 | 7.89 | 8,800 |
| 06 Mar 2024 | 7.88 | 7.90 | 7.85 | 7.90 | 7.66 | 11,100 |
| 05 Mar 2024 | 8.04 | 8.04 | 7.95 | 7.95 | 7.70 | 9,400 |
| 04 Mar 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.61 | 12,200 |
| 01 Mar 2024 | 8.02 | 8.05 | 8.00 | 8.03 | 7.78 | 10,800 |
| 29 Feb 2024 | 8.27 | 8.27 | 8.23 | 8.23 | 7.97 | 29,000 |
| 28 Feb 2024 | 8.17 | 8.24 | 8.12 | 8.12 | 7.87 | 8,600 |
| 27 Feb 2024 | 8.14 | 8.14 | 8.09 | 8.11 | 7.86 | 31,000 |
| 26 Feb 2024 | 8.00 | 8.16 | 7.97 | 8.16 | 7.91 | 8,900 |
| 23 Feb 2024 | 7.97 | 8.34 | 7.97 | 8.24 | 7.98 | 27,800 |
| 22 Feb 2024 | 8.10 | 8.20 | 8.10 | 8.18 | 7.93 | 17,800 |
| 21 Feb 2024 | 7.79 | 8.43 | 7.79 | 8.12 | 7.87 | 36,900 |
| 20 Feb 2024 | 8.06 | 8.08 | 8.03 | 8.06 | 7.81 | 11,300 |
| 16 Feb 2024 | 8.00 | 8.09 | 7.99 | 7.99 | 7.74 | 21,500 |
| 15 Feb 2024 | 7.82 | 7.84 | 7.80 | 7.84 | 7.60 | 31,600 |
| 14 Feb 2024 | 7.50 | 7.83 | 7.50 | 7.80 | 7.56 | 45,100 |
| 13 Feb 2024 | 7.85 | 7.86 | 7.80 | 7.81 | 7.57 | 45,800 |
| 12 Feb 2024 | 7.83 | 7.94 | 7.83 | 7.90 | 7.66 | 6,900 |
| 09 Feb 2024 | 7.74 | 7.81 | 7.72 | 7.81 | 7.57 | 13,900 |
| 08 Feb 2024 | 7.80 | 7.83 | 7.80 | 7.83 | 7.59 | 24,600 |
| 07 Feb 2024 | 7.84 | 7.87 | 7.82 | 7.83 | 7.59 | 261,500 |
| 06 Feb 2024 | 7.75 | 7.86 | 7.75 | 7.86 | 7.62 | 94,600 |
| 05 Feb 2024 | 7.76 | 7.80 | 7.72 | 7.78 | 7.54 | 25,800 |
| 02 Feb 2024 | 7.72 | 7.75 | 7.71 | 7.74 | 7.50 | 18,600 |
| 01 Feb 2024 | 7.78 | 7.82 | 7.78 | 7.81 | 7.57 | 23,500 |
| 31 Jan 2024 | 7.74 | 7.78 | 7.72 | 7.72 | 7.48 | 16,900 |
| 30 Jan 2024 | 7.73 | 7.73 | 7.60 | 7.66 | 7.42 | 16,900 |
| 29 Jan 2024 | 7.92 | 7.92 | 7.83 | 7.89 | 7.65 | 16,800 |
| 26 Jan 2024 | 7.93 | 8.06 | 7.93 | 8.05 | 7.80 | 14,200 |
| 25 Jan 2024 | 7.88 | 7.90 | 7.87 | 7.88 | 7.64 | 19,600 |
| 24 Jan 2024 | 7.98 | 8.05 | 7.98 | 8.05 | 7.80 | 21,800 |
| 23 Jan 2024 | 7.79 | 7.85 | 7.73 | 7.84 | 7.60 | 51,800 |
| 22 Jan 2024 | 7.84 | 7.86 | 7.82 | 7.82 | 7.58 | 27,000 |
| 19 Jan 2024 | 7.87 | 8.01 | 7.87 | 7.98 | 7.73 | 12,100 |
| 18 Jan 2024 | 7.89 | 7.91 | 7.84 | 7.89 | 7.65 | 43,900 |
| 17 Jan 2024 | 7.80 | 7.89 | 7.80 | 7.89 | 7.65 | 131,800 |
| 16 Jan 2024 | 8.06 | 8.12 | 8.04 | 8.06 | 7.81 | 47,000 |
| 12 Jan 2024 | 8.17 | 8.19 | 8.09 | 8.10 | 7.85 | 12,600 |
| 11 Jan 2024 | 8.16 | 8.16 | 8.11 | 8.16 | 7.91 | 16,400 |
| 10 Jan 2024 | 8.24 | 8.27 | 8.20 | 8.21 | 7.96 | 14,900 |
| 09 Jan 2024 | 8.42 | 8.42 | 8.31 | 8.37 | 8.11 | 96,800 |
| 08 Jan 2024 | 8.36 | 8.37 | 8.26 | 8.37 | 8.11 | 27,200 |
| 05 Jan 2024 | 8.25 | 8.37 | 8.25 | 8.37 | 8.11 | 10,500 |
| 04 Jan 2024 | 8.32 | 8.35 | 8.31 | 8.35 | 8.09 | 20,800 |
| 03 Jan 2024 | 8.40 | 8.40 | 8.29 | 8.35 | 8.09 | 40,000 |
| 02 Jan 2024 | 8.52 | 8.52 | 8.32 | 8.32 | 8.06 | 22,300 |
| 29 Dec 2023 | 8.49 | 8.49 | 8.39 | 8.41 | 8.15 | 15,800 |
| 28 Dec 2023 | 8.34 | 8.36 | 8.31 | 8.33 | 8.07 | 20,500 |
| 27 Dec 2023 | 8.35 | 8.39 | 8.33 | 8.37 | 8.11 | 23,800 |
| 26 Dec 2023 | 7.96 | 8.23 | 7.96 | 8.20 | 7.95 | 17,400 |
| 22 Dec 2023 | 8.19 | 8.20 | 8.11 | 8.18 | 7.93 | 23,800 |
| 21 Dec 2023 | 8.09 | 8.09 | 7.94 | 8.00 | 7.75 | 87,000 |
| 20 Dec 2023 | 7.82 | 7.91 | 7.78 | 7.78 | 7.54 | 15,100 |
| 19 Dec 2023 | 7.90 | 8.04 | 7.90 | 8.04 | 7.79 | 15,600 |
| 18 Dec 2023 | 7.85 | 7.89 | 7.82 | 7.88 | 7.64 | 17,100 |
| 15 Dec 2023 | 7.85 | 7.88 | 7.84 | 7.85 | 7.61 | 21,300 |
| 14 Dec 2023 | 7.75 | 7.80 | 7.68 | 7.72 | 7.48 | 30,400 |
| *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.