Singapore markets close in 2 hours 1 minute
Straits Times Index
3,296.63 -17.42 (-0.53%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,210.87 -425.35 (-2.17%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,176.73 +4,831.67 (+7.28%) CMC Crypto 200
1,532.70 +44.16 (+2.97%)
Vtech Holdings Limited (VTKLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:58PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 300 |
| 17 May 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 16 May 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 400 |
| 15 May 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 500 |
| 14 May 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 600 |
| 13 May 2024 | 6.31 | 6.35 | 6.20 | 6.34 | 6.34 | 2,100 |
| 10 May 2024 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | 5,300 |
| 09 May 2024 | 6.00 | 6.13 | 6.00 | 6.00 | 6.00 | 6,400 |
| 08 May 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 200 |
| 07 May 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 5,700 |
| 06 May 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 700 |
| 03 May 2024 | 5.84 | 5.95 | 5.84 | 5.95 | 5.95 | 2,700 |
| 02 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 01 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 8,600 |
| 30 Apr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 200 |
| 29 Apr 2024 | 5.82 | 5.82 | 5.78 | 5.78 | 5.78 | 1,600 |
| 26 Apr 2024 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | 600 |
| 25 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 200 |
| 24 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 23 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 500 |
| 22 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 500 |
| 19 Apr 2024 | 5.60 | 5.75 | 5.46 | 5.75 | 5.75 | 1,200 |
| 18 Apr 2024 | 5.67 | 5.67 | 5.34 | 5.34 | 5.34 | 1,200 |
| 17 Apr 2024 | 5.53 | 5.53 | 5.45 | 5.45 | 5.45 | 1,800 |
| 16 Apr 2024 | 5.68 | 5.68 | 5.47 | 5.56 | 5.56 | 21,800 |
| 15 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 300 |
| 12 Apr 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 1,200 |
| 11 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 700 |
| 10 Apr 2024 | 5.92 | 5.97 | 5.78 | 5.90 | 5.90 | 2,000 |
| 09 Apr 2024 | 6.01 | 6.01 | 5.83 | 5.83 | 5.83 | 3,300 |
| 08 Apr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 05 Apr 2024 | 5.89 | 5.93 | 5.89 | 5.93 | 5.93 | 1,000 |
| 04 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 200 |
| 03 Apr 2024 | 5.90 | 6.08 | 5.90 | 6.08 | 6.08 | 84,400 |
| 02 Apr 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1,300 |
| 01 Apr 2024 | 6.00 | 6.12 | 6.00 | 6.06 | 6.06 | 31,600 |
| 28 Mar 2024 | 6.00 | 6.05 | 5.93 | 5.93 | 5.93 | 7,200 |
| 27 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 200 |
| 26 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 9,100 |
| 25 Mar 2024 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | 1,500 |
| 22 Mar 2024 | 5.90 | 5.90 | 5.80 | 5.81 | 5.81 | 3,000 |
| 21 Mar 2024 | 5.74 | 5.90 | 5.74 | 5.90 | 5.90 | 30,000 |
| 20 Mar 2024 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | 900 |
| 19 Mar 2024 | 5.76 | 5.92 | 5.76 | 5.92 | 5.92 | 800 |
| 18 Mar 2024 | 5.99 | 5.99 | 5.81 | 5.81 | 5.81 | 500 |
| 15 Mar 2024 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | 1,900 |
| 14 Mar 2024 | 5.80 | 5.80 | 5.73 | 5.73 | 5.73 | 300 |
| 13 Mar 2024 | 5.85 | 5.94 | 5.72 | 5.77 | 5.77 | 5,000 |
| 12 Mar 2024 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 1,100 |
| 11 Mar 2024 | 6.00 | 6.00 | 5.73 | 5.73 | 5.73 | 1,100 |
| 08 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 07 Mar 2024 | 5.71 | 5.90 | 5.71 | 5.80 | 5.80 | 14,000 |
| 06 Mar 2024 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 1,400 |
| 05 Mar 2024 | 5.74 | 6.10 | 5.74 | 6.01 | 6.01 | 1,700 |
| 04 Mar 2024 | 5.88 | 6.00 | 5.88 | 5.88 | 5.88 | 3,000 |
| 01 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1,800 |
| 29 Feb 2024 | 5.56 | 5.87 | 5.56 | 5.73 | 5.73 | 11,300 |
| 28 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 27 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 300 |
| 26 Feb 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 500 |
| 23 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 22 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 700 |
| 21 Feb 2024 | 5.84 | 5.89 | 5.81 | 5.89 | 5.89 | 1,000 |
| 20 Feb 2024 | 6.03 | 6.10 | 6.03 | 6.06 | 6.06 | 900 |
| 16 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 300 |
| 15 Feb 2024 | 5.77 | 5.80 | 5.77 | 5.77 | 5.77 | 4,700 |
| 14 Feb 2024 | 6.03 | 6.03 | 5.77 | 5.77 | 5.77 | 600 |
| 13 Feb 2024 | 6.00 | 6.17 | 6.00 | 6.17 | 6.17 | 1,800 |
| 12 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 09 Feb 2024 | 5.93 | 5.93 | 5.89 | 5.93 | 5.93 | 2,300 |
| 08 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 400 |
| 07 Feb 2024 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | 2,800 |
| 06 Feb 2024 | 5.95 | 6.04 | 5.92 | 5.92 | 5.92 | 1,900 |
| 05 Feb 2024 | 5.79 | 5.82 | 5.75 | 5.75 | 5.75 | 1,200 |
| 02 Feb 2024 | 5.78 | 5.82 | 5.78 | 5.81 | 5.81 | 1,500 |
| 01 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 31 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1,800 |
| 30 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 29 Jan 2024 | 5.91 | 5.91 | 5.83 | 5.88 | 5.88 | 2,400 |
| 26 Jan 2024 | 5.92 | 6.03 | 5.92 | 6.03 | 6.03 | 1,000 |
| 25 Jan 2024 | 5.79 | 5.92 | 5.79 | 5.85 | 5.85 | 1,700 |
| 24 Jan 2024 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | 1,000 |
| 23 Jan 2024 | 5.91 | 5.93 | 5.76 | 5.92 | 5.92 | 16,400 |
| 22 Jan 2024 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | 800 |
| 19 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
| 18 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
| 17 Jan 2024 | 5.78 | 5.81 | 5.71 | 5.81 | 5.81 | 1,500 |
| 16 Jan 2024 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 26,700 |
| 12 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1,100 |
| 11 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| 10 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 09 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1,200 |
| 08 Jan 2024 | 5.83 | 5.94 | 5.72 | 5.94 | 5.94 | 4,500 |
| 05 Jan 2024 | 5.90 | 6.00 | 5.89 | 5.89 | 5.89 | 1,800 |
| 04 Jan 2024 | 6.09 | 6.09 | 5.97 | 5.97 | 5.97 | 1,000 |
| 03 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 400 |
| 02 Jan 2024 | 5.95 | 6.02 | 5.95 | 5.99 | 5.99 | 1,000 |
| 29 Dec 2023 | 6.14 | 6.14 | 5.70 | 5.70 | 5.70 | 400 |
| 28 Dec 2023 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 1,000 |
| 27 Dec 2023 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 1,200 |
| *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.