Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,483.35 +5.45 (+0.10%) Dow
39,225.76 +97.96 (+0.25%) Nasdaq
17,868.26 +63.10 (+0.35%) Bitcoin USD
61,799.81 +761.97 (+1.25%) CMC Crypto 200
1,288.44 +22.29 (+1.76%)
(WAVE)
. Currency in USD
Add to watchlist
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2.62 | 2.71 | 2.62 | 2.69 | 2.69 | 7,357 |
| 26 Jun 2024 | 2.56 | 2.68 | 2.51 | 2.58 | 2.58 | 12,100 |
| 25 Jun 2024 | 2.50 | 2.57 | 2.50 | 2.55 | 2.55 | 8,600 |
| 24 Jun 2024 | 2.57 | 2.76 | 2.50 | 2.50 | 2.50 | 25,900 |
| 21 Jun 2024 | 2.27 | 2.72 | 2.27 | 2.51 | 2.51 | 45,000 |
| 20 Jun 2024 | 2.97 | 2.97 | 2.20 | 2.21 | 2.21 | 96,500 |
| 18 Jun 2024 | 3.38 | 3.38 | 2.92 | 2.98 | 2.98 | 23,600 |
| 17 Jun 2024 | 3.39 | 3.49 | 3.27 | 3.40 | 3.40 | 29,300 |
| 14 Jun 2024 | 3.35 | 3.53 | 3.33 | 3.36 | 3.36 | 5,600 |
| 13 Jun 2024 | 3.37 | 3.64 | 3.25 | 3.31 | 3.31 | 8,200 |
| 12 Jun 2024 | 3.60 | 3.60 | 3.37 | 3.40 | 3.40 | 7,700 |
| 11 Jun 2024 | 3.48 | 3.68 | 3.41 | 3.45 | 3.45 | 2,300 |
| 10 Jun 2024 | 3.59 | 3.70 | 3.43 | 3.45 | 3.45 | 17,000 |
| 07 Jun 2024 | 3.48 | 3.55 | 3.33 | 3.54 | 3.54 | 21,900 |
| 06 Jun 2024 | 3.55 | 3.70 | 3.52 | 3.61 | 3.61 | 12,300 |
| 05 Jun 2024 | 3.44 | 3.56 | 3.34 | 3.51 | 3.51 | 7,100 |
| 04 Jun 2024 | 3.88 | 3.88 | 3.13 | 3.51 | 3.51 | 44,200 |
| 03 Jun 2024 | 3.96 | 3.99 | 3.74 | 3.80 | 3.80 | 33,900 |
| 31 May 2024 | 3.50 | 3.92 | 3.45 | 3.92 | 3.92 | 77,700 |
| 30 May 2024 | 3.36 | 3.50 | 3.32 | 3.41 | 3.41 | 13,400 |
| 29 May 2024 | 3.40 | 3.50 | 3.28 | 3.36 | 3.36 | 13,900 |
| 28 May 2024 | 3.20 | 3.52 | 3.20 | 3.41 | 3.41 | 53,300 |
| 24 May 2024 | 3.40 | 3.49 | 3.14 | 3.20 | 3.20 | 18,300 |
| 23 May 2024 | 3.15 | 3.40 | 3.06 | 3.40 | 3.40 | 15,700 |
| 22 May 2024 | 3.34 | 3.41 | 3.13 | 3.15 | 3.15 | 11,600 |
| 21 May 2024 | 3.29 | 3.29 | 3.03 | 3.12 | 3.12 | 16,400 |
| 20 May 2024 | 3.10 | 3.34 | 3.02 | 3.34 | 3.34 | 28,900 |
| 17 May 2024 | 3.07 | 3.18 | 2.97 | 3.02 | 3.02 | 17,900 |
| 16 May 2024 | 3.15 | 3.38 | 3.00 | 3.06 | 3.06 | 18,300 |
| 15 May 2024 | 3.38 | 3.41 | 3.06 | 3.13 | 3.13 | 56,200 |
| 14 May 2024 | 3.32 | 3.34 | 3.25 | 3.30 | 3.30 | 7,000 |
| 13 May 2024 | 3.20 | 3.51 | 3.20 | 3.31 | 3.31 | 29,900 |
| 10 May 2024 | 3.45 | 3.45 | 3.09 | 3.18 | 3.18 | 28,200 |
| 09 May 2024 | 3.46 | 3.54 | 3.31 | 3.32 | 3.32 | 33,900 |
| 08 May 2024 | 3.23 | 3.55 | 3.21 | 3.48 | 3.48 | 41,800 |
| 07 May 2024 | 3.26 | 3.27 | 3.11 | 3.20 | 3.20 | 14,000 |
| 06 May 2024 | 3.09 | 3.26 | 2.97 | 3.15 | 3.15 | 24,600 |
| 03 May 2024 | 3.30 | 3.55 | 2.96 | 3.15 | 3.15 | 110,100 |
| 02 May 2024 | 2.78 | 3.46 | 2.67 | 3.19 | 3.19 | 148,800 |
| 01 May 2024 | 2.46 | 2.87 | 2.46 | 2.70 | 2.70 | 55,800 |
| 30 Apr 2024 | 2.41 | 2.74 | 2.40 | 2.47 | 2.47 | 73,500 |
| 29 Apr 2024 | 2.66 | 2.68 | 2.41 | 2.44 | 2.44 | 76,200 |
| 26 Apr 2024 | 3.18 | 3.18 | 2.61 | 2.74 | 2.74 | 110,100 |
| 25 Apr 2024 | 3.33 | 3.35 | 3.23 | 3.24 | 3.24 | 30,700 |
| 24 Apr 2024 | 3.51 | 3.63 | 3.26 | 3.40 | 3.40 | 100,000 |
| 23 Apr 2024 | 3.55 | 3.79 | 3.52 | 3.52 | 3.52 | 42,600 |
| 22 Apr 2024 | 3.98 | 4.02 | 3.52 | 3.70 | 3.70 | 119,100 |
| 19 Apr 2024 | 3.63 | 4.35 | 3.63 | 4.10 | 4.10 | 285,500 |
| 18 Apr 2024 | 3.79 | 3.79 | 3.51 | 3.63 | 3.63 | 118,200 |
| 17 Apr 2024 | 4.06 | 4.06 | 3.65 | 3.89 | 3.89 | 158,800 |
| 16 Apr 2024 | 3.94 | 4.07 | 3.60 | 3.99 | 3.99 | 200,700 |
| 15 Apr 2024 | 3.88 | 4.19 | 3.36 | 3.95 | 3.95 | 837,200 |
| 12 Apr 2024 | 3.66 | 3.95 | 3.35 | 3.70 | 3.70 | 536,500 |
| 11 Apr 2024 | 3.66 | 4.50 | 3.21 | 3.60 | 3.60 | 2,736,000 |
| 10 Apr 2024 | 3.01 | 4.94 | 2.75 | 3.66 | 3.66 | 21,557,000 |
| 09 Apr 2024 | 3.42 | 3.43 | 2.63 | 3.01 | 3.01 | 2,570,600 |
| 08 Apr 2024 | 1.38 | 4.25 | 1.31 | 4.20 | 4.20 | 36,596,000 |
| 05 Apr 2024 | 1.20 | 1.34 | 1.20 | 1.34 | 1.34 | 9,800 |
| 04 Apr 2024 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | 14,900 |
| 03 Apr 2024 | 1.18 | 1.21 | 1.09 | 1.18 | 1.18 | 15,500 |
| 02 Apr 2024 | 1.11 | 1.26 | 1.08 | 1.16 | 1.16 | 123,500 |
| 01 Apr 2024 | 1.18 | 1.31 | 1.01 | 1.17 | 1.17 | 346,900 |
| 28 Mar 2024 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 8,400 |
| 27 Mar 2024 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 8,500 |
| 26 Mar 2024 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 5,300 |
| 25 Mar 2024 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 13,500 |
| 22 Mar 2024 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | 5,900 |
| 21 Mar 2024 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | 12,100 |
| 20 Mar 2024 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 5,800 |
| 19 Mar 2024 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 1,200 |
| 18 Mar 2024 | 1.24 | 1.29 | 1.17 | 1.20 | 1.20 | 14,100 |
| 15 Mar 2024 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 2,300 |
| 14 Mar 2024 | 1.28 | 1.30 | 1.18 | 1.19 | 1.19 | 14,100 |
| 13 Mar 2024 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | 4,600 |
| 12 Mar 2024 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 2,000 |
| 11 Mar 2024 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 16,900 |
| 08 Mar 2024 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | 2,400 |
| 07 Mar 2024 | 1.31 | 1.37 | 1.31 | 1.31 | 1.31 | 6,000 |
| 06 Mar 2024 | 1.33 | 1.44 | 1.31 | 1.32 | 1.32 | 9,100 |
| 05 Mar 2024 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | 5,600 |
| 04 Mar 2024 | 1.44 | 1.46 | 1.40 | 1.43 | 1.43 | 3,800 |
| 01 Mar 2024 | 1.28 | 1.42 | 1.28 | 1.38 | 1.38 | 9,200 |
| 29 Feb 2024 | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | 23,500 |
| 28 Feb 2024 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 10,500 |
| 27 Feb 2024 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | 5,600 |
| 26 Feb 2024 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | 6,600 |
| 23 Feb 2024 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 2,400 |
| 22 Feb 2024 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 3,100 |
| 21 Feb 2024 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 3,600 |
| 20 Feb 2024 | 1.43 | 1.45 | 1.38 | 1.43 | 1.43 | 2,500 |
| 16 Feb 2024 | 1.44 | 1.47 | 1.40 | 1.45 | 1.45 | 2,500 |
| 15 Feb 2024 | 1.39 | 1.44 | 1.36 | 1.44 | 1.44 | 1,900 |
| 14 Feb 2024 | 1.36 | 1.47 | 1.36 | 1.40 | 1.40 | 4,900 |
| 13 Feb 2024 | 1.50 | 1.50 | 1.35 | 1.38 | 1.38 | 4,600 |
| 12 Feb 2024 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | 4,300 |
| 09 Feb 2024 | 1.45 | 1.55 | 1.40 | 1.45 | 1.45 | 13,200 |
| 08 Feb 2024 | 1.41 | 1.48 | 1.40 | 1.40 | 1.40 | 2,600 |
| 07 Feb 2024 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | 6,100 |
| 06 Feb 2024 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | 3,800 |
| 05 Feb 2024 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | 4,300 |
| *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.