Yahoo

Mail

Singapore markets open in 5 hours 50 minutes

Straits Times Index
3,225.45
-26.92(-0.83%)
S&P 500
3,929.04
-12.22(-0.31%)
Dow
33,554.55
-41.79(-0.12%)
Nasdaq
10,951.56
-63.33(-0.57%)
BTC-USD
16,801.05
-180.09(-1.06%)
CMC Crypto 200
394.44
-7.60(-1.89%)

Umicore SA (UMICF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

37.00

-2.03

(-5.20%)

As of 09:30AM EST. Market open.

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	37.00	37.00	37.00	37.00	37.00	50
06 Dec 2022	38.49	39.03	38.49	39.03	39.03	100
05 Dec 2022	38.20	38.20	37.80	37.80	37.80	1,500
02 Dec 2022	36.83	37.25	36.61	37.25	37.25	600
01 Dec 2022	35.00	35.00	35.00	35.00	35.00	-
30 Nov 2022	35.00	35.00	35.00	35.00	35.00	-
29 Nov 2022	35.00	35.00	35.00	35.00	35.00	-
28 Nov 2022	36.05	36.05	34.65	35.00	35.00	100
25 Nov 2022	35.33	35.33	35.33	35.33	35.33	300
23 Nov 2022	34.94	34.94	34.94	34.94	34.94	-
22 Nov 2022	34.81	34.94	34.75	34.94	34.94	5,200
21 Nov 2022	33.45	34.08	33.45	34.00	34.00	300
18 Nov 2022	35.92	35.92	34.50	34.50	34.50	1,500
17 Nov 2022	35.78	35.78	35.78	35.78	35.78	-
16 Nov 2022	35.78	35.78	35.78	35.78	35.78	100
15 Nov 2022	35.65	35.65	35.65	35.65	35.65	100
14 Nov 2022	37.04	37.27	36.27	36.27	36.27	600
11 Nov 2022	36.11	37.10	36.11	37.10	37.10	2,400
10 Nov 2022	35.69	36.11	35.69	36.11	36.11	300
09 Nov 2022	34.81	34.90	34.81	34.90	34.90	1,600
08 Nov 2022	34.44	34.44	34.44	34.44	34.44	200
07 Nov 2022	32.45	32.45	32.45	32.45	32.45	8,000
04 Nov 2022	32.45	32.45	32.45	32.45	32.45	100
03 Nov 2022	31.95	31.95	31.95	31.95	31.95	100
02 Nov 2022	32.32	32.32	32.32	32.32	32.32	100
01 Nov 2022	33.45	33.45	33.45	33.45	33.45	-
31 Oct 2022	33.45	33.45	33.45	33.45	33.45	100
28 Oct 2022	33.05	33.05	33.05	33.05	33.05	-
27 Oct 2022	33.05	33.05	33.05	33.05	33.05	100
26 Oct 2022	34.00	34.00	32.38	32.38	32.38	300
25 Oct 2022	33.10	33.10	33.10	33.10	33.10	100
24 Oct 2022	31.70	31.70	31.70	31.70	31.70	-
21 Oct 2022	31.70	32.60	31.70	31.70	31.70	6,300
20 Oct 2022	30.60	30.60	30.60	30.60	30.60	-
19 Oct 2022	30.60	30.60	30.60	30.60	30.60	300
18 Oct 2022	33.25	33.25	33.25	33.25	33.25	900
17 Oct 2022	30.05	30.05	30.05	30.05	30.05	500
14 Oct 2022	30.05	30.05	30.05	30.05	30.05	100
13 Oct 2022	29.80	29.80	29.00	29.80	29.80	4,100
12 Oct 2022	30.05	30.05	29.79	29.79	29.79	5,300
11 Oct 2022	30.50	30.50	30.50	30.50	30.50	100
10 Oct 2022	30.90	30.90	30.90	30.90	30.90	200
07 Oct 2022	31.25	31.25	31.25	31.25	31.25	-
06 Oct 2022	31.50	31.50	31.25	31.25	31.25	600
05 Oct 2022	31.83	31.83	31.83	31.83	31.83	100
04 Oct 2022	30.79	30.79	30.79	30.79	30.79	400
03 Oct 2022	29.45	29.98	29.44	29.98	29.98	100
30 Sept 2022	29.10	30.00	29.10	29.15	29.15	100
29 Sept 2022	29.25	29.25	29.25	29.25	29.25	100
28 Sept 2022	29.40	29.40	28.58	28.58	28.58	100
27 Sept 2022	29.75	29.75	29.60	29.60	29.60	100
26 Sept 2022	29.10	29.45	29.10	29.45	29.45	300
23 Sept 2022	29.65	29.65	27.95	28.40	28.40	1,500
22 Sept 2022	29.30	29.30	29.30	29.30	29.30	5,000
21 Sept 2022	31.20	31.20	31.20	31.20	31.20	-
20 Sept 2022	31.20	31.20	31.20	31.20	31.20	-
19 Sept 2022	31.20	31.20	31.20	31.20	31.20	100
16 Sept 2022	31.35	31.35	31.35	31.35	31.35	100
15 Sept 2022	31.55	31.55	31.55	31.55	31.55	200
14 Sept 2022	30.80	30.80	30.80	30.80	30.80	100
13 Sept 2022	31.75	31.75	31.75	31.75	31.75	100
12 Sept 2022	33.00	33.00	33.00	33.00	33.00	1,600
09 Sept 2022	32.00	32.35	32.00	32.35	32.35	100
08 Sept 2022	31.05	31.05	31.05	31.05	31.05	1,900
07 Sept 2022	30.50	31.30	30.50	31.30	31.30	100
06 Sept 2022	30.68	30.68	30.68	30.68	30.68	-
02 Sept 2022	30.68	30.68	30.68	30.68	30.68	5,300
01 Sept 2022	31.90	31.90	30.68	30.68	30.68	2,400
31 Aug 2022	32.15	32.15	32.15	32.15	32.15	-
30 Aug 2022	32.15	32.15	32.15	32.15	32.15	1,100
29 Aug 2022	32.77	32.77	32.77	32.77	32.77	100
26 Aug 2022	33.53	33.53	32.70	32.70	32.70	500
25 Aug 2022	33.31	33.33	32.99	32.99	32.99	500
24 Aug 2022	33.00	33.00	32.82	32.82	32.82	200
23 Aug 2022	32.79	33.00	32.79	33.00	33.00	300
22 Aug 2022	32.85	33.16	32.85	33.16	33.16	100
19 Aug 2022	35.50	35.50	35.50	35.50	35.50	10,500
19 Aug 2022	0.252 Dividend
18 Aug 2022	35.50	35.50	35.50	35.50	35.25	-
17 Aug 2022	35.48	35.50	35.14	35.50	35.25	500
16 Aug 2022	36.85	36.85	36.85	36.85	36.59	100
15 Aug 2022	36.50	36.50	36.50	36.50	36.24	100
12 Aug 2022	38.20	38.20	37.00	37.00	36.74	100
11 Aug 2022	37.80	37.80	37.80	37.80	37.53	100
10 Aug 2022	36.98	36.98	36.98	36.98	36.72	-
09 Aug 2022	36.60	36.98	36.60	36.98	36.72	600
08 Aug 2022	37.00	37.00	36.50	36.50	36.24	1,800
05 Aug 2022	37.05	37.05	37.05	37.05	36.79	100
04 Aug 2022	37.36	37.91	37.36	37.91	37.64	2,200
03 Aug 2022	35.71	35.71	35.71	35.71	35.46	-
02 Aug 2022	35.71	35.71	35.71	35.71	35.46	100
01 Aug 2022	34.49	34.49	34.49	34.49	34.25	-
29 Jul 2022	34.49	34.49	34.49	34.49	34.25	-
28 Jul 2022	34.49	34.49	34.49	34.49	34.25	1,300
27 Jul 2022	32.47	32.47	32.47	32.47	32.24	-
26 Jul 2022	32.89	32.89	32.47	32.47	32.24	3,200
25 Jul 2022	34.54	34.54	34.54	34.54	34.29	300
22 Jul 2022	34.00	34.20	34.00	34.05	33.81	6,100
21 Jul 2022	35.04	35.04	35.04	35.04	34.79	100
20 Jul 2022	33.71	33.71	33.71	33.71	33.47	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,225.45-26.92(-0.83%)

S&P 5003,929.04-12.22(-0.31%)

Dow33,554.55-41.79(-0.12%)

Nasdaq10,951.56-63.33(-0.57%)

BTC-USD16,801.05-180.09(-1.06%)

CMC Crypto 200394.44-7.60(-1.89%)

Umicore SA (UMICF)

Straits Times Index
3,225.45
-26.92(-0.83%)

S&P 500
3,929.04
-12.22(-0.31%)

Dow
33,554.55
-41.79(-0.12%)

Nasdaq
10,951.56
-63.33(-0.57%)

BTC-USD
16,801.05
-180.09(-1.06%)

CMC Crypto 200
394.44
-7.60(-1.89%)