Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,881.83 +61.67 (+0.79%) BTC-USD
23,529.48 -187.85 (-0.79%) CMC Crypto 200
537.94 +1.08 (+0.20%)
Turkiye Garanti Bankasi A.S. (TKGBY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 09:41AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 25,725 |
| 02 Feb 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 7,600 |
| 01 Feb 2023 | 1.1900 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 41,100 |
| 31 Jan 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 5,100 |
| 30 Jan 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 14,100 |
| 27 Jan 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,200 |
| 26 Jan 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
| 25 Jan 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 3,500 |
| 24 Jan 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 30,600 |
| 23 Jan 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 5,400 |
| 20 Jan 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 12,700 |
| 19 Jan 2023 | 1.2100 | 1.3500 | 1.2100 | 1.2900 | 1.2900 | 3,900 |
| 18 Jan 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 7,900 |
| 17 Jan 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 7,400 |
| 13 Jan 2023 | 1.1700 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 6,200 |
| 12 Jan 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 51,700 |
| 11 Jan 2023 | 1.2800 | 1.2800 | 1.1900 | 1.2500 | 1.2500 | 30,000 |
| 10 Jan 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 5,000 |
| 09 Jan 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 11,400 |
| 06 Jan 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 10,100 |
| 05 Jan 2023 | 1.4900 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 73,300 |
| 04 Jan 2023 | 1.5600 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 177,600 |
| 03 Jan 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 28,000 |
| 30 Dec 2022 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 5,500 |
| 29 Dec 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 11,400 |
| 28 Dec 2022 | 1.5100 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 13,100 |
| 27 Dec 2022 | 1.6100 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 20,500 |
| 23 Dec 2022 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 1,400 |
| 22 Dec 2022 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 6,200 |
| 21 Dec 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 10,000 |
| 20 Dec 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 17,600 |
| 19 Dec 2022 | 1.5500 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 74,000 |
| 16 Dec 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 5,000 |
| 15 Dec 2022 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 23,300 |
| 14 Dec 2022 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 12,000 |
| 13 Dec 2022 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 3,300 |
| 12 Dec 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 11,000 |
| 09 Dec 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 98,100 |
| 08 Dec 2022 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 35,300 |
| 07 Dec 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 25,100 |
| 06 Dec 2022 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 3,200 |
| 05 Dec 2022 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 6,500 |
| 02 Dec 2022 | 1.3400 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 30,100 |
| 01 Dec 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 3,900 |
| 30 Nov 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 29 Nov 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 28 Nov 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 2,100 |
| 25 Nov 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 23 Nov 2022 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 50,200 |
| 22 Nov 2022 | 1.3400 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 10,700 |
| 21 Nov 2022 | 1.3400 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 23,700 |
| 18 Nov 2022 | 1.3000 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 4,400 |
| 17 Nov 2022 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 700 |
| 16 Nov 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 14,200 |
| 15 Nov 2022 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 253,600 |
| 14 Nov 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 11 Nov 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 400 |
| 10 Nov 2022 | 1.2600 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 20,900 |
| 09 Nov 2022 | 1.2000 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 6,100 |
| 08 Nov 2022 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 10,500 |
| 07 Nov 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 500 |
| 04 Nov 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 03 Nov 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,000 |
| 02 Nov 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 01 Nov 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 31 Oct 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 28 Oct 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 2,100 |
| 27 Oct 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 16,500 |
| 26 Oct 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 10,200 |
| 25 Oct 2022 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 2,100 |
| 24 Oct 2022 | 1.2400 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 49,700 |
| 21 Oct 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 30,900 |
| 20 Oct 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 16,500 |
| 19 Oct 2022 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 363,000 |
| 18 Oct 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 70,700 |
| 17 Oct 2022 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 4,500 |
| 14 Oct 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 14,600 |
| 13 Oct 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 200 |
| 12 Oct 2022 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 10,500 |
| 11 Oct 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,000 |
| 10 Oct 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,300 |
| 07 Oct 2022 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 1,400 |
| 06 Oct 2022 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 4,000 |
| 05 Oct 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 30,800 |
| 04 Oct 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
| 03 Oct 2022 | 1.0400 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 38,400 |
| 30 Sept 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 Sept 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,900 |
| 28 Sept 2022 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 59,700 |
| 27 Sept 2022 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 1,900 |
| 26 Sept 2022 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 300 |
| 23 Sept 2022 | 1.0400 | 1.0400 | 0.9400 | 0.9400 | 0.9400 | 16,000 |
| 22 Sept 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 5,000 |
| 21 Sept 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 26,400 |
| 20 Sept 2022 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 2,800 |
| 19 Sept 2022 | 1.0500 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 11,600 |
| 16 Sept 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 41,900 |
| 15 Sept 2022 | 1.3600 | 1.3600 | 1.2300 | 1.2500 | 1.2500 | 6,500 |
| 14 Sept 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| 13 Sept 2022 | 1.6000 | 1.6900 | 1.4700 | 1.4700 | 1.4700 | 122,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
