Singapore markets close in 2 hours 36 minutes
Straits Times Index
3,291.90 -0.79 (-0.02%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,163.53 +400.50 (+2.25%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,479.65 -2,338.86 (-3.91%) CMC Crypto 200
1,261.38 -9.36 (-0.74%)
T-mac DAO USD (TMG-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:21AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.0893 | 9.1937 | 9.0612 | 9.1035 | 9.1035 | 3,253 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 9.4674 | 9.4731 | 9.0562 | 9.0629 | 9.0629 | 3,238 |
| 29 Apr 2024 | 9.6975 | 9.7167 | 9.0288 | 9.4674 | 9.4674 | 3,376 |
| 28 Apr 2024 | 10.4028 | 10.4419 | 9.6969 | 9.6975 | 9.6975 | 3,315 |
| 27 Apr 2024 | 10.0986 | 10.4260 | 10.0968 | 10.4028 | 10.4028 | 2,804 |
| 26 Apr 2024 | 10.1279 | 10.6139 | 10.0768 | 10.0986 | 10.0986 | 2,865 |
| 25 Apr 2024 | 10.1467 | 10.1608 | 10.0840 | 10.1279 | 10.1279 | 3,435 |
| 24 Apr 2024 | 9.3411 | 10.9342 | 9.3101 | 10.1467 | 10.1467 | 3,465 |
| 23 Apr 2024 | 9.3639 | 9.4706 | 9.3043 | 9.3411 | 9.3411 | 3,301 |
| 22 Apr 2024 | 9.4133 | 9.6064 | 9.3337 | 9.3639 | 9.3639 | 3,362 |
| 21 Apr 2024 | 9.4242 | 9.4332 | 9.2539 | 9.4133 | 9.4133 | 3,437 |
| 20 Apr 2024 | 9.0543 | 9.6057 | 9.0036 | 9.4242 | 9.4242 | 3,287 |
| 19 Apr 2024 | 9.2549 | 9.2769 | 9.0415 | 9.0543 | 9.0543 | 3,183 |
| 18 Apr 2024 | 10.3509 | 12.6868 | 9.1031 | 9.2549 | 9.2549 | 3,348 |
| 17 Apr 2024 | 11.3566 | 11.4877 | 10.3297 | 10.3509 | 10.3509 | 3,647 |
| 16 Apr 2024 | 10.2321 | 12.3553 | 10.1544 | 11.3566 | 11.3566 | 3,333 |
| 15 Apr 2024 | 10.3311 | 10.3698 | 10.2128 | 10.2321 | 10.2321 | 3,392 |
| 14 Apr 2024 | 10.2322 | 10.3682 | 10.1305 | 10.3311 | 10.3311 | 3,305 |
| 13 Apr 2024 | 11.2657 | 11.2657 | 10.2197 | 10.2322 | 10.2322 | 3,230 |
| 12 Apr 2024 | 11.5528 | 11.5862 | 11.2505 | 11.2657 | 11.2657 | 3,152 |
| 11 Apr 2024 | 11.5899 | 11.7329 | 11.5069 | 11.5528 | 11.5528 | 3,406 |
| 10 Apr 2024 | 11.2563 | 12.8516 | 11.2477 | 11.5899 | 11.5899 | 3,375 |
| 09 Apr 2024 | 11.9495 | 11.9623 | 11.2558 | 11.2563 | 11.2563 | 3,510 |
| 08 Apr 2024 | 11.8598 | 11.9619 | 11.8277 | 11.9495 | 11.9495 | 3,288 |
| 07 Apr 2024 | 11.9921 | 12.0050 | 11.8291 | 11.8598 | 11.8598 | 3,391 |
| 06 Apr 2024 | 11.9944 | 12.0346 | 11.9027 | 11.9921 | 11.9921 | 3,511 |
| 05 Apr 2024 | 12.0434 | 12.1016 | 11.9611 | 11.9944 | 11.9944 | 3,527 |
| 04 Apr 2024 | 11.5514 | 12.1049 | 11.0872 | 12.0434 | 12.0434 | 3,438 |
| 03 Apr 2024 | 11.6631 | 11.7050 | 11.4952 | 11.5514 | 11.5514 | 3,513 |
| 02 Apr 2024 | 12.0057 | 12.0264 | 11.6414 | 11.6631 | 11.6631 | 3,408 |
| 01 Apr 2024 | 12.2406 | 12.3031 | 12.0009 | 12.0057 | 12.0057 | 3,273 |
| 31 Mar 2024 | 12.5581 | 12.5646 | 12.2401 | 12.2406 | 12.2406 | 3,349 |
| 30 Mar 2024 | 12.5164 | 12.7968 | 12.3558 | 12.5581 | 12.5581 | 3,454 |
| 29 Mar 2024 | 12.7810 | 13.2613 | 12.5144 | 12.5164 | 12.5164 | 3,274 |
| 28 Mar 2024 | 13.4615 | 13.4631 | 12.6868 | 12.7810 | 12.7810 | 3,332 |
| 27 Mar 2024 | 13.4592 | 14.4614 | 12.3157 | 13.4615 | 13.4615 | 3,256 |
| 26 Mar 2024 | 13.8528 | 13.8926 | 13.4585 | 13.4592 | 13.4592 | 3,465 |
| 25 Mar 2024 | 14.1803 | 15.0352 | 13.7877 | 13.8528 | 13.8528 | 3,363 |
| 24 Mar 2024 | 13.5746 | 15.3784 | 13.4135 | 14.1803 | 14.1803 | 3,424 |
| 23 Mar 2024 | 13.5441 | 13.5861 | 13.5285 | 13.5746 | 13.5746 | 3,455 |
| 22 Mar 2024 | 13.8380 | 13.8632 | 13.5312 | 13.5441 | 13.5441 | 3,048 |
| 21 Mar 2024 | 13.6078 | 13.9308 | 13.6011 | 13.8380 | 13.8380 | 3,150 |
| 20 Mar 2024 | 13.7351 | 13.7940 | 13.4678 | 13.6078 | 13.6078 | 3,257 |
| 19 Mar 2024 | 13.5597 | 13.8119 | 13.5212 | 13.7351 | 13.7351 | 3,240 |
| 18 Mar 2024 | 13.6810 | 13.7425 | 12.2533 | 13.5597 | 13.5597 | 3,406 |
| 17 Mar 2024 | 14.0316 | 15.2366 | 13.6817 | 13.7036 | 13.7036 | 3,315 |
| 16 Mar 2024 | 13.6218 | 15.1587 | 13.5788 | 14.0316 | 14.0316 | 3,374 |
| 15 Mar 2024 | 14.0640 | 14.1047 | 13.6198 | 13.6218 | 13.6218 | 3,032 |
| 14 Mar 2024 | 14.1180 | 14.2695 | 13.8914 | 14.0640 | 14.0640 | 3,285 |
| 13 Mar 2024 | 14.1023 | 14.1967 | 13.9717 | 14.1180 | 14.1180 | 3,183 |
| 12 Mar 2024 | 14.1128 | 14.1323 | 13.7814 | 14.1023 | 14.1023 | 3,301 |
| 11 Mar 2024 | 14.4832 | 14.8058 | 14.1025 | 14.1128 | 14.1128 | 3,332 |
| 10 Mar 2024 | 14.5705 | 16.8822 | 14.3804 | 14.4832 | 14.4832 | 3,228 |
| 09 Mar 2024 | 14.1710 | 15.3758 | 14.0129 | 14.5705 | 14.5705 | 3,263 |
| 08 Mar 2024 | 14.3122 | 14.4298 | 13.8485 | 14.1710 | 14.1710 | 3,264 |
| 07 Mar 2024 | 13.7349 | 14.3234 | 13.7131 | 14.3122 | 14.3122 | 3,232 |
| 06 Mar 2024 | 13.7069 | 14.2089 | 13.6529 | 13.7349 | 13.7349 | 3,018 |
| 05 Mar 2024 | 13.9995 | 14.0311 | 13.6491 | 13.7069 | 13.7069 | 2,914 |
| 04 Mar 2024 | 14.4363 | 14.4761 | 13.6737 | 13.9995 | 13.9995 | 3,322 |
| 03 Mar 2024 | 14.6408 | 14.6520 | 14.2460 | 14.4363 | 14.4363 | 3,347 |
| 02 Mar 2024 | 14.6299 | 14.6745 | 14.5210 | 14.6408 | 14.6408 | 3,378 |
| 01 Mar 2024 | 14.6672 | 14.8788 | 14.5724 | 14.6299 | 14.6299 | 3,320 |
| 29 Feb 2024 | 14.7147 | 14.9276 | 14.5725 | 14.6672 | 14.6672 | 3,333 |
| 28 Feb 2024 | 14.8459 | 14.9523 | 14.6867 | 14.7147 | 14.7147 | 3,170 |
| 27 Feb 2024 | 14.5991 | 14.9454 | 14.5433 | 14.8459 | 14.8459 | 3,213 |
| 26 Feb 2024 | 14.7696 | 15.0835 | 14.5266 | 14.5991 | 14.5991 | 3,350 |
| 25 Feb 2024 | 14.5399 | 14.8105 | 14.3691 | 14.7696 | 14.7696 | 3,256 |
| 24 Feb 2024 | 13.7281 | 16.0596 | 13.7279 | 14.5399 | 14.5399 | 3,346 |
| 23 Feb 2024 | 13.7516 | 13.7732 | 13.6055 | 13.7281 | 13.7281 | 3,359 |
| 22 Feb 2024 | 13.8508 | 14.1265 | 13.7368 | 13.7516 | 13.7516 | 3,405 |
| 21 Feb 2024 | 14.3601 | 14.3723 | 13.8242 | 13.8508 | 13.8508 | 3,347 |
| 20 Feb 2024 | 14.9028 | 14.9616 | 14.3601 | 14.3601 | 14.3601 | 3,122 |
| 19 Feb 2024 | 14.8599 | 14.9226 | 14.8295 | 14.9028 | 14.9028 | 3,274 |
| 18 Feb 2024 | 14.8139 | 14.8717 | 14.7805 | 14.8599 | 14.8599 | 3,315 |
| 17 Feb 2024 | 14.8716 | 14.8812 | 14.8026 | 14.8139 | 14.8139 | 3,466 |
| 16 Feb 2024 | 14.9643 | 14.9754 | 14.8345 | 14.8716 | 14.8716 | 3,304 |
| 15 Feb 2024 | 14.9039 | 14.9760 | 14.6990 | 14.9643 | 14.9643 | 3,291 |
| 14 Feb 2024 | 14.7284 | 15.5685 | 14.6455 | 14.9039 | 14.9039 | 3,275 |
| 13 Feb 2024 | 14.8440 | 14.8574 | 14.7083 | 14.7284 | 14.7284 | 3,094 |
| 12 Feb 2024 | 14.8443 | 15.0043 | 14.7916 | 14.8440 | 14.8440 | 3,197 |
| 11 Feb 2024 | 14.9252 | 15.0670 | 14.7950 | 14.8443 | 14.8443 | 3,273 |
| 10 Feb 2024 | 14.8478 | 15.1100 | 14.8473 | 14.9252 | 14.9252 | 3,349 |
| 09 Feb 2024 | 15.3120 | 15.4462 | 14.7399 | 14.8478 | 14.8478 | 3,348 |
| 08 Feb 2024 | 15.3452 | 15.5678 | 14.8139 | 15.3120 | 15.3120 | 3,407 |
| 07 Feb 2024 | 14.6880 | 17.4658 | 14.4825 | 15.3452 | 15.3452 | 3,211 |
| 06 Feb 2024 | 14.2322 | 19.8380 | 14.2110 | 14.6880 | 14.6880 | 3,195 |
| 05 Feb 2024 | 14.3056 | 14.3182 | 14.2015 | 14.2322 | 14.2322 | 2,817 |
| 04 Feb 2024 | 14.4771 | 14.4972 | 14.2747 | 14.3056 | 14.3056 | 3,167 |
| 03 Feb 2024 | 14.3473 | 15.1640 | 14.2862 | 14.4771 | 14.4771 | 3,181 |
| 02 Feb 2024 | 14.1488 | 14.3954 | 14.1488 | 14.3473 | 14.3473 | 3,255 |
| 01 Feb 2024 | 14.4713 | 14.5160 | 14.0374 | 14.1488 | 14.1488 | 3,122 |
| 31 Jan 2024 | 14.6214 | 14.6667 | 14.4341 | 14.4713 | 14.4713 | 3,123 |
| 30 Jan 2024 | 15.4416 | 15.4501 | 14.6004 | 14.6214 | 14.6214 | 3,243 |
| 29 Jan 2024 | 15.2699 | 16.8799 | 14.9679 | 15.4416 | 15.4416 | 3,406 |
| 28 Jan 2024 | 13.8203 | 17.8314 | 13.7789 | 15.2699 | 15.2699 | 3,437 |
| 27 Jan 2024 | 14.0289 | 14.1206 | 13.8008 | 13.8203 | 13.8203 | 3,393 |
| 26 Jan 2024 | 13.8744 | 14.0971 | 13.7931 | 14.0289 | 14.0289 | 3,452 |
| 25 Jan 2024 | 13.9364 | 13.9663 | 13.8042 | 13.8744 | 13.8744 | 3,435 |
| 24 Jan 2024 | 13.7612 | 14.0152 | 13.7210 | 13.9364 | 13.9364 | 3,421 |
| *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.