Singapore markets close in 2 hours 49 minutes
Straits Times Index
3,323.06 +8.92 (+0.27%) Nikkei
39,207.93 +403.28 (+1.04%) Hang Seng
18,107.65 +79.94 (+0.44%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,958.91 -1,169.12 (-1.88%) CMC Crypto 200
1,267.00 +17.88 (+1.43%)
(TDVOX.ST)
. Currency in USD
Add to watchlist
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 57.10 | 57.10 | 54.00 | 54.40 | 54.40 | 102,056 |
| 20 Jun 2024 | 57.00 | 57.20 | 56.30 | 57.20 | 57.20 | 298,114 |
| 19 Jun 2024 | 56.90 | 57.50 | 56.50 | 57.00 | 57.00 | 82,163 |
| 18 Jun 2024 | 57.50 | 57.80 | 56.20 | 56.80 | 56.80 | 70,914 |
| 17 Jun 2024 | 56.00 | 57.60 | 55.90 | 57.00 | 57.00 | 97,178 |
| 14 Jun 2024 | 56.10 | 56.50 | 54.90 | 56.00 | 56.00 | 85,223 |
| 13 Jun 2024 | 58.30 | 58.60 | 55.90 | 56.10 | 56.10 | 162,855 |
| 12 Jun 2024 | 58.10 | 58.40 | 55.50 | 58.40 | 58.40 | 238,067 |
| 11 Jun 2024 | 59.50 | 60.10 | 57.40 | 58.20 | 58.20 | 435,105 |
| 10 Jun 2024 | 57.10 | 59.40 | 56.50 | 59.40 | 59.40 | 186,390 |
| 07 Jun 2024 | 57.70 | 58.50 | 56.50 | 57.30 | 57.30 | 270,067 |
| 05 Jun 2024 | 58.70 | 59.00 | 56.20 | 57.50 | 57.50 | 292,113 |
| 04 Jun 2024 | 60.40 | 60.40 | 58.30 | 58.50 | 58.50 | 210,543 |
| 03 Jun 2024 | 59.90 | 62.30 | 59.50 | 60.40 | 60.40 | 293,605 |
| 31 May 2024 | 59.30 | 59.90 | 58.30 | 59.90 | 59.90 | 185,458 |
| 30 May 2024 | 58.70 | 59.90 | 58.60 | 59.60 | 59.60 | 104,277 |
| 29 May 2024 | 59.50 | 59.80 | 58.40 | 58.70 | 58.70 | 116,751 |
| 28 May 2024 | 59.20 | 60.00 | 59.10 | 59.50 | 59.50 | 107,532 |
| 27 May 2024 | 60.70 | 60.70 | 57.60 | 59.30 | 59.30 | 229,760 |
| 24 May 2024 | 59.30 | 61.10 | 58.70 | 61.00 | 61.00 | 110,585 |
| 23 May 2024 | 60.10 | 60.30 | 58.30 | 59.40 | 59.40 | 125,392 |
| 22 May 2024 | 59.40 | 60.70 | 59.10 | 60.10 | 60.10 | 139,059 |
| 21 May 2024 | 59.10 | 60.60 | 57.80 | 59.40 | 59.40 | 219,910 |
| 20 May 2024 | 55.50 | 59.60 | 54.80 | 59.10 | 59.10 | 627,699 |
| 17 May 2024 | 53.80 | 55.70 | 52.10 | 55.50 | 55.50 | 869,035 |
| 16 May 2024 | 55.10 | 57.70 | 52.20 | 54.00 | 54.00 | 1,676,472 |
| 15 May 2024 | 63.20 | 64.00 | 52.10 | 54.20 | 54.20 | 628,103 |
| 14 May 2024 | 60.70 | 63.20 | 60.70 | 63.20 | 63.20 | 344,733 |
| 13 May 2024 | 60.00 | 61.10 | 59.40 | 60.40 | 60.40 | 238,039 |
| 10 May 2024 | 57.50 | 60.50 | 57.50 | 59.80 | 59.80 | 221,050 |
| 08 May 2024 | 57.40 | 57.60 | 56.90 | 57.20 | 57.20 | 79,064 |
| 07 May 2024 | 57.30 | 57.50 | 56.60 | 57.40 | 57.40 | 118,606 |
| 06 May 2024 | 56.90 | 57.50 | 56.20 | 57.10 | 57.10 | 255,853 |
| 03 May 2024 | 56.30 | 56.70 | 55.60 | 56.30 | 56.30 | 133,409 |
| 02 May 2024 | 55.00 | 56.50 | 54.70 | 56.30 | 56.30 | 218,927 |
| 30 Apr 2024 | 53.60 | 55.00 | 52.50 | 55.00 | 55.00 | 766,669 |
| 29 Apr 2024 | 52.80 | 54.00 | 51.50 | 53.50 | 53.50 | 507,519 |
| 26 Apr 2024 | 55.10 | 55.90 | 52.80 | 52.80 | 52.80 | 350,443 |
| 25 Apr 2024 | 56.70 | 57.40 | 54.10 | 55.00 | 55.00 | 379,941 |
| 24 Apr 2024 | 61.20 | 62.60 | 55.90 | 56.70 | 56.70 | 1,119,020 |
| 23 Apr 2024 | 57.90 | 61.70 | 51.00 | 61.00 | 61.00 | 1,118,769 |
| 22 Apr 2024 | 59.90 | 61.90 | 59.80 | 60.90 | 60.90 | 585,944 |
| 19 Apr 2024 | 59.00 | 59.80 | 57.50 | 59.50 | 59.50 | 484,054 |
| 18 Apr 2024 | 62.30 | 63.30 | 59.50 | 60.00 | 60.00 | 528,973 |
| 17 Apr 2024 | 61.10 | 63.00 | 61.00 | 62.10 | 62.10 | 252,276 |
| 16 Apr 2024 | 59.90 | 61.50 | 59.50 | 61.10 | 61.10 | 1,360,377 |
| 15 Apr 2024 | 59.10 | 60.20 | 58.80 | 59.70 | 59.70 | 903,119 |
| 12 Apr 2024 | 59.30 | 59.30 | 57.80 | 59.00 | 59.00 | 267,540 |
| 11 Apr 2024 | 58.80 | 59.20 | 57.80 | 59.20 | 59.20 | 244,002 |
| 10 Apr 2024 | 59.20 | 59.20 | 57.80 | 58.80 | 58.80 | 60,704 |
| 09 Apr 2024 | 58.30 | 59.20 | 58.10 | 58.90 | 58.90 | 120,608 |
| 08 Apr 2024 | 57.70 | 58.50 | 57.30 | 58.30 | 58.30 | 539,726 |
| 05 Apr 2024 | 58.20 | 58.40 | 57.30 | 57.70 | 57.70 | 92,900 |
| 04 Apr 2024 | 57.80 | 58.60 | 57.70 | 58.40 | 58.40 | 158,944 |
| 03 Apr 2024 | 58.10 | 58.50 | 56.70 | 57.80 | 57.80 | 236,158 |
| 02 Apr 2024 | 58.00 | 58.90 | 57.60 | 58.10 | 58.10 | 216,018 |
| 28 Mar 2024 | 57.30 | 57.90 | 56.40 | 57.70 | 57.70 | 134,386 |
| 27 Mar 2024 | 58.00 | 59.50 | 57.00 | 57.00 | 57.00 | 245,758 |
| 26 Mar 2024 | 56.60 | 58.40 | 56.50 | 58.40 | 58.40 | 183,146 |
| 25 Mar 2024 | 56.90 | 57.20 | 55.00 | 56.60 | 56.60 | 405,978 |
| 22 Mar 2024 | 56.50 | 57.00 | 56.00 | 56.90 | 56.90 | 146,947 |
| 21 Mar 2024 | 56.00 | 56.80 | 55.10 | 56.40 | 56.40 | 213,783 |
| 20 Mar 2024 | 55.40 | 56.40 | 54.60 | 55.00 | 55.00 | 468,038 |
| 19 Mar 2024 | 55.70 | 55.90 | 54.80 | 55.90 | 55.90 | 198,169 |
| 18 Mar 2024 | 54.20 | 55.70 | 54.20 | 55.70 | 55.70 | 249,571 |
| 15 Mar 2024 | 53.80 | 54.60 | 53.50 | 54.20 | 54.20 | 122,143 |
| 14 Mar 2024 | 53.40 | 54.30 | 53.00 | 53.80 | 53.80 | 111,836 |
| 13 Mar 2024 | 54.50 | 54.70 | 51.90 | 53.40 | 53.40 | 195,599 |
| 12 Mar 2024 | 54.00 | 55.00 | 53.70 | 54.60 | 54.60 | 137,478 |
| 11 Mar 2024 | 52.10 | 54.20 | 52.10 | 54.00 | 54.00 | 739,098 |
| 08 Mar 2024 | 53.70 | 54.10 | 51.50 | 52.10 | 52.10 | 192,613 |
| 07 Mar 2024 | 53.90 | 54.20 | 53.20 | 53.70 | 53.70 | 140,324 |
| 06 Mar 2024 | 53.20 | 54.10 | 52.50 | 54.00 | 54.00 | 129,607 |
| 05 Mar 2024 | 54.60 | 55.00 | 52.70 | 53.10 | 53.10 | 155,916 |
| 04 Mar 2024 | 54.40 | 54.80 | 53.30 | 54.50 | 54.50 | 151,180 |
| 01 Mar 2024 | 52.20 | 54.40 | 52.20 | 54.40 | 54.40 | 296,930 |
| 29 Feb 2024 | 53.00 | 53.10 | 51.60 | 52.50 | 52.50 | 256,592 |
| 28 Feb 2024 | 52.70 | 53.80 | 52.20 | 52.90 | 52.90 | 242,918 |
| 27 Feb 2024 | 52.50 | 52.80 | 51.80 | 52.60 | 52.60 | 239,333 |
| 26 Feb 2024 | 49.45 | 52.60 | 49.45 | 51.90 | 51.90 | 445,754 |
| 23 Feb 2024 | 49.60 | 50.30 | 49.00 | 49.40 | 49.40 | 213,525 |
| 22 Feb 2024 | 46.95 | 49.95 | 46.70 | 49.60 | 49.60 | 243,228 |
| 21 Feb 2024 | 46.55 | 47.55 | 45.95 | 46.60 | 46.60 | 210,878 |
| 20 Feb 2024 | 45.70 | 46.35 | 45.05 | 45.65 | 45.65 | 126,989 |
| 19 Feb 2024 | 48.35 | 48.35 | 45.55 | 46.15 | 46.15 | 190,909 |
| 16 Feb 2024 | 48.00 | 48.75 | 47.65 | 48.35 | 48.35 | 96,305 |
| 15 Feb 2024 | 48.50 | 48.50 | 47.30 | 48.00 | 48.00 | 149,540 |
| 14 Feb 2024 | 47.15 | 48.50 | 46.70 | 48.30 | 48.30 | 354,490 |
| 13 Feb 2024 | 47.45 | 47.70 | 45.85 | 47.20 | 47.20 | 143,607 |
| 12 Feb 2024 | 47.95 | 48.40 | 45.45 | 47.45 | 47.45 | 463,301 |
| 09 Feb 2024 | 45.25 | 47.45 | 44.60 | 47.30 | 47.30 | 438,853 |
| 08 Feb 2024 | 46.00 | 47.40 | 43.10 | 45.10 | 45.10 | 693,572 |
| 07 Feb 2024 | 42.90 | 43.35 | 42.35 | 42.60 | 42.60 | 281,472 |
| 06 Feb 2024 | 42.20 | 43.05 | 42.00 | 42.85 | 42.85 | 125,125 |
| 05 Feb 2024 | 42.50 | 43.55 | 42.10 | 42.30 | 42.30 | 185,302 |
| 02 Feb 2024 | 43.60 | 44.20 | 42.45 | 42.75 | 42.75 | 148,395 |
| 01 Feb 2024 | 41.95 | 43.90 | 41.35 | 43.30 | 43.30 | 405,339 |
| 31 Jan 2024 | 41.15 | 42.30 | 41.00 | 42.00 | 42.00 | 106,230 |
| 30 Jan 2024 | 41.15 | 41.80 | 41.00 | 41.15 | 41.15 | 69,439 |
| 29 Jan 2024 | 42.00 | 42.00 | 40.40 | 41.15 | 41.15 | 102,468 |
| *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.