Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,965.38 +867.29 (+1.29%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Turkiye Garanti Bankasi A.S. (TKGBY)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.8000 | 3.9300 | 3.7600 | 3.9300 | 3.9300 | 40,500 |
| 25 Jul 2024 | 3.6900 | 3.7800 | 3.6900 | 3.7600 | 3.7600 | 18,600 |
| 24 Jul 2024 | 4.0400 | 4.0400 | 3.6500 | 3.8000 | 3.8000 | 17,400 |
| 23 Jul 2024 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 1,200 |
| 22 Jul 2024 | 4.0500 | 4.0500 | 3.6500 | 3.8500 | 3.8500 | 6,500 |
| 19 Jul 2024 | 3.9400 | 3.9600 | 3.9300 | 3.9600 | 3.9600 | 700 |
| 18 Jul 2024 | 4.0000 | 4.0100 | 3.9000 | 3.9300 | 3.9300 | 4,200 |
| 17 Jul 2024 | 4.0400 | 4.0400 | 3.9200 | 3.9200 | 3.9200 | 3,200 |
| 16 Jul 2024 | 3.9900 | 4.0400 | 3.9300 | 4.0400 | 4.0400 | 23,500 |
| 15 Jul 2024 | 3.9300 | 3.9900 | 3.8000 | 3.8000 | 3.8000 | 4,000 |
| 12 Jul 2024 | 3.9500 | 3.9900 | 3.7200 | 3.8700 | 3.8700 | 3,700 |
| 11 Jul 2024 | 3.8200 | 3.9900 | 3.8200 | 3.8900 | 3.8900 | 12,400 |
| 10 Jul 2024 | 3.6500 | 3.8100 | 3.6500 | 3.8100 | 3.8100 | 79,800 |
| 09 Jul 2024 | 3.8200 | 3.8200 | 3.5000 | 3.6500 | 3.6500 | 36,400 |
| 08 Jul 2024 | 3.8500 | 3.8500 | 3.6600 | 3.8500 | 3.8500 | 5,100 |
| 05 Jul 2024 | 3.7000 | 3.7100 | 3.6000 | 3.7100 | 3.7100 | 14,000 |
| 03 Jul 2024 | 3.5500 | 3.6200 | 3.5300 | 3.5300 | 3.5300 | 10,300 |
| 02 Jul 2024 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 2,600 |
| 01 Jul 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 900 |
| 28 Jun 2024 | 3.5600 | 3.5600 | 3.3000 | 3.3000 | 3.3000 | 32,400 |
| 27 Jun 2024 | 3.4100 | 3.4800 | 3.4100 | 3.4800 | 3.4800 | 21,800 |
| 26 Jun 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 25 Jun 2024 | 3.4000 | 3.4700 | 3.3000 | 3.3000 | 3.3000 | 5,600 |
| 24 Jun 2024 | 3.3100 | 3.4700 | 3.2600 | 3.3100 | 3.3100 | 59,400 |
| 21 Jun 2024 | 3.2600 | 3.3100 | 3.2500 | 3.2600 | 3.2600 | 14,500 |
| 20 Jun 2024 | 3.2000 | 3.3400 | 3.1900 | 3.2000 | 3.2000 | 57,400 |
| 18 Jun 2024 | 3.0500 | 3.1800 | 3.0500 | 3.0800 | 3.0800 | 128,400 |
| 17 Jun 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 14 Jun 2024 | 3.0800 | 3.2000 | 3.0800 | 3.1400 | 3.1400 | 8,700 |
| 13 Jun 2024 | 3.1100 | 3.2000 | 3.1100 | 3.1700 | 3.1700 | 22,000 |
| 12 Jun 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 3,100 |
| 11 Jun 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 300 |
| 10 Jun 2024 | 2.9000 | 3.1700 | 2.9000 | 3.1700 | 3.1700 | 3,200 |
| 07 Jun 2024 | 3.0200 | 3.2900 | 3.0200 | 3.1500 | 3.1500 | 1,300 |
| 06 Jun 2024 | 3.2000 | 3.2700 | 3.0500 | 3.2500 | 3.2500 | 3,000 |
| 05 Jun 2024 | 3.3300 | 3.3300 | 3.1000 | 3.1000 | 3.1000 | 7,200 |
| 04 Jun 2024 | 3.3400 | 3.3400 | 3.0100 | 3.0100 | 3.0100 | 9,100 |
| 03 Jun 2024 | 3.3400 | 3.3400 | 3.0000 | 3.3300 | 3.3300 | 32,700 |
| 31 May 2024 | 3.2000 | 3.3100 | 3.1800 | 3.3100 | 3.3100 | 35,300 |
| 30 May 2024 | 2.9500 | 3.1800 | 2.9500 | 3.0100 | 3.0100 | 25,900 |
| 29 May 2024 | 3.1500 | 3.1500 | 3.0700 | 3.1200 | 3.1200 | 82,800 |
| 28 May 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 7,200 |
| 24 May 2024 | 3.0300 | 3.0500 | 3.0300 | 3.0500 | 3.0500 | 1,500 |
| 23 May 2024 | 2.9500 | 3.0900 | 2.9500 | 3.0300 | 3.0300 | 14,100 |
| 22 May 2024 | 3.2000 | 3.2000 | 2.9900 | 3.0300 | 3.0300 | 8,400 |
| 21 May 2024 | 3.1000 | 3.1700 | 3.0400 | 3.0400 | 3.0400 | 15,000 |
| 20 May 2024 | 2.8500 | 2.9300 | 2.8500 | 2.9300 | 2.9300 | 6,300 |
| 17 May 2024 | 2.7500 | 2.8300 | 2.7500 | 2.8300 | 2.8300 | 3,600 |
| 16 May 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 14,000 |
| 15 May 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | 2.6300 | 1,300 |
| 14 May 2024 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 13,900 |
| 13 May 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 1,400 |
| 10 May 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,600 |
| 09 May 2024 | 2.6600 | 2.7500 | 2.6000 | 2.7500 | 2.7500 | 4,000 |
| 08 May 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 1,700 |
| 07 May 2024 | 2.7500 | 2.7500 | 2.5200 | 2.6300 | 2.6300 | 1,400 |
| 06 May 2024 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 2.5800 | 2,300 |
| 03 May 2024 | 2.5500 | 2.6300 | 2.5400 | 2.6300 | 2.6300 | 17,400 |
| 02 May 2024 | 2.5300 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 16,500 |
| 01 May 2024 | 2.5300 | 2.5300 | 2.4400 | 2.4400 | 2.4400 | 16,200 |
| 30 Apr 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4400 | 2.4400 | 7,100 |
| 29 Apr 2024 | 2.4700 | 2.4800 | 2.4300 | 2.4300 | 2.4300 | 5,500 |
| 26 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 15,000 |
| 25 Apr 2024 | 2.4900 | 2.4900 | 2.3400 | 2.4600 | 2.4600 | 8,500 |
| 24 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 400 |
| 23 Apr 2024 | 2.2500 | 2.3300 | 2.2500 | 2.3300 | 2.3300 | 84,100 |
| 22 Apr 2024 | 2.3700 | 2.3700 | 2.2700 | 2.3500 | 2.3500 | 2,700 |
| 19 Apr 2024 | 2.3000 | 2.3700 | 2.2400 | 2.3700 | 2.3700 | 4,600 |
| 18 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,100 |
| 17 Apr 2024 | 2.1500 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 300 |
| 16 Apr 2024 | 2.3100 | 2.3100 | 2.0500 | 2.0500 | 2.0500 | 30,300 |
| 15 Apr 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 500 |
| 12 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 100 |
| 11 Apr 2024 | 2.3300 | 2.3300 | 2.2100 | 2.2500 | 2.2500 | 1,800 |
| 10 Apr 2024 | 2.2900 | 2.3300 | 2.1500 | 2.1500 | 2.1500 | 600 |
| 09 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 300 |
| 08 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 200 |
| 05 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 400 |
| 04 Apr 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | 1,100 |
| 03 Apr 2024 | 2.1000 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 5,600 |
| 02 Apr 2024 | 2.0700 | 2.1700 | 2.0100 | 2.0300 | 2.0300 | 9,100 |
| 01 Apr 2024 | 2.0600 | 2.2100 | 2.0100 | 2.2100 | 2.2100 | 2,300 |
| 28 Mar 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1900 | 7,900 |
| 28 Mar 2024 | 0.097 Dividend | |||||
| 27 Mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9230 | 1,600 |
| 26 Mar 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 1.9516 | 1,500 |
| 25 Mar 2024 | 2.1000 | 2.1500 | 2.0600 | 2.0600 | 1.9611 | 24,600 |
| 22 Mar 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 1.9801 | 5,100 |
| 21 Mar 2024 | 1.9500 | 2.0600 | 1.9500 | 2.0000 | 1.9040 | 6,900 |
| 20 Mar 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | 1.7707 | 2,600 |
| 19 Mar 2024 | 1.9500 | 1.9700 | 1.9300 | 1.9500 | 1.8564 | 12,600 |
| 18 Mar 2024 | 1.8000 | 1.9200 | 1.7300 | 1.8600 | 1.7707 | 3,100 |
| 15 Mar 2024 | 1.7500 | 1.9000 | 1.7300 | 1.8700 | 1.7802 | 3,800 |
| 14 Mar 2024 | 1.8100 | 1.9400 | 1.8100 | 1.8300 | 1.7421 | 12,100 |
| 13 Mar 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.8564 | 4,700 |
| 12 Mar 2024 | 1.9600 | 2.0000 | 1.8600 | 1.8600 | 1.7707 | 5,400 |
| 11 Mar 2024 | 1.8500 | 2.0000 | 1.8500 | 1.9500 | 1.8564 | 1,200 |
| 08 Mar 2024 | 1.8500 | 2.0300 | 1.8500 | 1.9900 | 1.8944 | 5,600 |
| 07 Mar 2024 | 1.8300 | 2.0200 | 1.8300 | 2.0200 | 1.9230 | 3,900 |
| 06 Mar 2024 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.8088 | 6,000 |
| *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.