Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,851.58 -25.47 (-0.32%) Bitcoin USD
64,973.84 +2,418.31 (+3.87%) CMC Crypto 200
1,380.32 +67.69 (+5.44%)
Umicore SA (UMICY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.59 | 5.56 | 5.56 | 5.56 | 5.56 | 100,223 |
| 17 Apr 2024 | 5.58 | 5.66 | 5.58 | 5.64 | 5.64 | 437,000 |
| 16 Apr 2024 | 5.57 | 5.59 | 5.54 | 5.56 | 5.56 | 586,200 |
| 15 Apr 2024 | 5.73 | 5.74 | 5.60 | 5.60 | 5.60 | 171,800 |
| 12 Apr 2024 | 5.61 | 5.68 | 5.59 | 5.63 | 5.63 | 131,100 |
| 11 Apr 2024 | 5.67 | 5.67 | 5.55 | 5.63 | 5.63 | 340,000 |
| 10 Apr 2024 | 5.53 | 5.58 | 5.51 | 5.54 | 5.54 | 168,200 |
| 09 Apr 2024 | 5.65 | 5.73 | 5.64 | 5.73 | 5.73 | 345,600 |
| 08 Apr 2024 | 5.45 | 5.52 | 5.42 | 5.51 | 5.51 | 445,500 |
| 05 Apr 2024 | 5.45 | 5.45 | 5.37 | 5.39 | 5.39 | 199,600 |
| 04 Apr 2024 | 5.61 | 5.64 | 5.53 | 5.53 | 5.53 | 167,500 |
| 03 Apr 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 132,300 |
| 02 Apr 2024 | 5.34 | 5.40 | 5.34 | 5.39 | 5.39 | 127,900 |
| 01 Apr 2024 | 5.30 | 5.45 | 5.11 | 5.34 | 5.34 | 314,300 |
| 28 Mar 2024 | 5.32 | 5.38 | 5.30 | 5.36 | 5.36 | 142,600 |
| 27 Mar 2024 | 5.29 | 5.46 | 5.27 | 5.46 | 5.46 | 323,500 |
| 26 Mar 2024 | 5.52 | 5.52 | 5.42 | 5.43 | 5.43 | 493,900 |
| 25 Mar 2024 | 5.64 | 5.70 | 5.64 | 5.66 | 5.66 | 304,200 |
| 22 Mar 2024 | 5.61 | 5.65 | 5.59 | 5.62 | 5.62 | 156,800 |
| 21 Mar 2024 | 5.63 | 5.69 | 5.60 | 5.64 | 5.64 | 146,100 |
| 20 Mar 2024 | 5.57 | 5.70 | 5.57 | 5.68 | 5.68 | 161,200 |
| 19 Mar 2024 | 5.52 | 5.54 | 5.49 | 5.49 | 5.49 | 208,000 |
| 18 Mar 2024 | 5.59 | 5.60 | 5.54 | 5.54 | 5.54 | 173,500 |
| 15 Mar 2024 | 5.60 | 5.66 | 5.57 | 5.58 | 5.58 | 177,800 |
| 14 Mar 2024 | 5.55 | 5.58 | 5.52 | 5.55 | 5.55 | 153,500 |
| 13 Mar 2024 | 5.56 | 5.59 | 5.52 | 5.54 | 5.54 | 84,800 |
| 12 Mar 2024 | 5.64 | 5.69 | 5.63 | 5.69 | 5.69 | 96,900 |
| 11 Mar 2024 | 5.58 | 5.65 | 5.55 | 5.63 | 5.63 | 169,400 |
| 08 Mar 2024 | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | 116,200 |
| 07 Mar 2024 | 5.50 | 5.57 | 5.50 | 5.54 | 5.54 | 440,100 |
| 06 Mar 2024 | 5.28 | 5.33 | 5.28 | 5.31 | 5.31 | 289,100 |
| 05 Mar 2024 | 5.29 | 5.31 | 5.22 | 5.26 | 5.26 | 243,300 |
| 04 Mar 2024 | 5.20 | 5.27 | 5.18 | 5.25 | 5.25 | 235,600 |
| 01 Mar 2024 | 5.30 | 5.34 | 5.25 | 5.31 | 5.31 | 181,400 |
| 29 Feb 2024 | 5.20 | 5.22 | 5.13 | 5.17 | 5.17 | 391,700 |
| 28 Feb 2024 | 5.15 | 5.20 | 5.11 | 5.16 | 5.16 | 139,500 |
| 27 Feb 2024 | 5.32 | 5.38 | 5.30 | 5.37 | 5.37 | 348,000 |
| 26 Feb 2024 | 5.25 | 5.25 | 5.19 | 5.20 | 5.20 | 283,300 |
| 23 Feb 2024 | 5.35 | 5.37 | 5.30 | 5.34 | 5.34 | 231,300 |
| 22 Feb 2024 | 5.28 | 5.35 | 5.26 | 5.35 | 5.35 | 345,400 |
| 21 Feb 2024 | 5.30 | 5.34 | 5.29 | 5.32 | 5.32 | 273,400 |
| 20 Feb 2024 | 5.33 | 5.39 | 5.30 | 5.34 | 5.34 | 265,700 |
| 16 Feb 2024 | 5.44 | 5.55 | 5.42 | 5.49 | 5.49 | 147,300 |
| 15 Feb 2024 | 5.54 | 5.65 | 5.54 | 5.63 | 5.63 | 258,900 |
| 14 Feb 2024 | 5.50 | 5.51 | 5.46 | 5.49 | 5.49 | 278,300 |
| 13 Feb 2024 | 5.47 | 5.52 | 5.44 | 5.46 | 5.46 | 213,600 |
| 12 Feb 2024 | 5.57 | 5.66 | 5.57 | 5.62 | 5.62 | 239,500 |
| 09 Feb 2024 | 5.47 | 5.50 | 5.43 | 5.47 | 5.47 | 166,600 |
| 08 Feb 2024 | 5.58 | 5.60 | 5.51 | 5.55 | 5.55 | 270,100 |
| 07 Feb 2024 | 5.49 | 5.53 | 5.47 | 5.49 | 5.49 | 190,500 |
| 06 Feb 2024 | 5.46 | 5.54 | 5.46 | 5.53 | 5.53 | 345,900 |
| 05 Feb 2024 | 5.49 | 5.53 | 5.44 | 5.49 | 5.49 | 452,700 |
| 02 Feb 2024 | 5.60 | 5.60 | 5.44 | 5.49 | 5.49 | 119,100 |
| 01 Feb 2024 | 5.62 | 5.69 | 5.60 | 5.67 | 5.67 | 129,800 |
| 31 Jan 2024 | 5.64 | 5.71 | 5.62 | 5.63 | 5.63 | 223,300 |
| 30 Jan 2024 | 5.54 | 5.58 | 5.54 | 5.56 | 5.56 | 91,100 |
| 29 Jan 2024 | 5.73 | 5.78 | 5.70 | 5.76 | 5.76 | 125,400 |
| 26 Jan 2024 | 5.86 | 5.87 | 5.84 | 5.86 | 5.86 | 245,400 |
| 25 Jan 2024 | 5.84 | 5.84 | 5.75 | 5.78 | 5.78 | 138,900 |
| 24 Jan 2024 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | 156,400 |
| 23 Jan 2024 | 5.81 | 5.83 | 5.76 | 5.80 | 5.80 | 434,700 |
| 22 Jan 2024 | 5.61 | 5.69 | 5.61 | 5.65 | 5.65 | 302,400 |
| 19 Jan 2024 | 5.61 | 5.62 | 5.56 | 5.61 | 5.61 | 146,200 |
| 18 Jan 2024 | 5.63 | 5.63 | 5.57 | 5.61 | 5.61 | 739,800 |
| 17 Jan 2024 | 5.57 | 5.59 | 5.54 | 5.57 | 5.57 | 285,700 |
| 16 Jan 2024 | 5.78 | 5.78 | 5.72 | 5.74 | 5.74 | 134,000 |
| 12 Jan 2024 | 5.99 | 5.99 | 5.91 | 5.94 | 5.94 | 96,700 |
| 11 Jan 2024 | 6.03 | 6.03 | 5.90 | 5.99 | 5.99 | 105,400 |
| 10 Jan 2024 | 5.93 | 6.02 | 5.90 | 6.00 | 6.00 | 133,100 |
| 09 Jan 2024 | 6.05 | 6.05 | 5.94 | 5.95 | 5.95 | 66,100 |
| 08 Jan 2024 | 6.33 | 6.39 | 6.33 | 6.39 | 6.39 | 39,100 |
| 05 Jan 2024 | 6.46 | 6.58 | 6.46 | 6.52 | 6.52 | 28,500 |
| 04 Jan 2024 | 6.52 | 6.59 | 6.50 | 6.55 | 6.55 | 39,500 |
| 03 Jan 2024 | 6.36 | 6.42 | 6.34 | 6.40 | 6.40 | 24,100 |
| 02 Jan 2024 | 6.66 | 6.69 | 6.63 | 6.67 | 6.67 | 30,100 |
| 29 Dec 2023 | 6.83 | 6.87 | 6.82 | 6.87 | 6.87 | 18,000 |
| 28 Dec 2023 | 6.85 | 6.88 | 6.85 | 6.87 | 6.87 | 27,800 |
| 27 Dec 2023 | 6.83 | 6.90 | 6.83 | 6.87 | 6.87 | 51,100 |
| 26 Dec 2023 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 32,500 |
| 22 Dec 2023 | 6.74 | 6.78 | 6.73 | 6.76 | 6.76 | 57,800 |
| 21 Dec 2023 | 6.71 | 6.78 | 6.66 | 6.78 | 6.78 | 49,400 |
| 20 Dec 2023 | 6.76 | 6.80 | 6.74 | 6.74 | 6.74 | 51,500 |
| 19 Dec 2023 | 6.75 | 6.80 | 6.73 | 6.78 | 6.78 | 36,800 |
| 18 Dec 2023 | 6.62 | 6.65 | 6.60 | 6.62 | 6.62 | 64,500 |
| 15 Dec 2023 | 6.67 | 6.69 | 6.60 | 6.60 | 6.60 | 57,900 |
| 14 Dec 2023 | 6.60 | 6.71 | 6.56 | 6.69 | 6.69 | 52,400 |
| 13 Dec 2023 | 6.39 | 6.45 | 6.29 | 6.43 | 6.43 | 105,300 |
| 12 Dec 2023 | 6.33 | 6.41 | 6.30 | 6.37 | 6.37 | 71,900 |
| 11 Dec 2023 | 6.43 | 6.46 | 6.40 | 6.45 | 6.45 | 69,500 |
| 08 Dec 2023 | 6.35 | 6.46 | 6.35 | 6.46 | 6.46 | 28,200 |
| 07 Dec 2023 | 6.31 | 6.34 | 6.27 | 6.33 | 6.33 | 71,400 |
| 06 Dec 2023 | 6.34 | 6.36 | 6.30 | 6.30 | 6.30 | 45,900 |
| 05 Dec 2023 | 6.21 | 6.26 | 6.20 | 6.23 | 6.23 | 88,400 |
| 04 Dec 2023 | 6.06 | 6.18 | 6.06 | 6.15 | 6.15 | 79,500 |
| 01 Dec 2023 | 6.43 | 6.54 | 6.40 | 6.54 | 6.54 | 54,000 |
| 30 Nov 2023 | 6.61 | 6.69 | 6.61 | 6.65 | 6.65 | 98,600 |
| 29 Nov 2023 | 6.63 | 6.67 | 6.63 | 6.63 | 6.63 | 40,600 |
| 28 Nov 2023 | 6.51 | 6.57 | 6.51 | 6.54 | 6.54 | 110,300 |
| 27 Nov 2023 | 6.46 | 6.51 | 6.43 | 6.51 | 6.51 | 43,300 |
| 24 Nov 2023 | 6.43 | 6.53 | 6.43 | 6.53 | 6.53 | 31,500 |
| *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.