Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,053.02 -8.80 (-0.17%) Dow
37,827.94 +92.83 (+0.25%) Nasdaq
15,862.90 -22.12 (-0.14%) Bitcoin USD
62,259.88 -4,141.68 (-6.24%) CMC Crypto 200
885.54 0.00 (0.00%)
Zcash USD (ZEC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:48PM UTC. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 21.23 | 21.75 | 20.60 | 20.82 | 20.82 | 53,901,512 |
| 15 Apr 2024 | 21.96 | 22.94 | 20.52 | 21.24 | 21.24 | 54,317,886 |
| 14 Apr 2024 | 20.50 | 22.12 | 19.88 | 21.96 | 21.96 | 69,039,044 |
| 13 Apr 2024 | 23.27 | 23.86 | 18.11 | 20.50 | 20.50 | 72,974,977 |
| 12 Apr 2024 | 26.54 | 27.00 | 21.58 | 23.27 | 23.27 | 70,722,333 |
| 11 Apr 2024 | 27.04 | 27.20 | 26.38 | 26.54 | 26.54 | 56,061,716 |
| 10 Apr 2024 | 27.63 | 27.76 | 26.32 | 27.04 | 27.04 | 56,947,956 |
| 09 Apr 2024 | 28.52 | 28.79 | 27.51 | 27.63 | 27.63 | 59,011,874 |
| 08 Apr 2024 | 27.85 | 28.67 | 27.37 | 28.52 | 28.52 | 57,804,026 |
| 07 Apr 2024 | 27.51 | 28.09 | 27.45 | 27.85 | 27.85 | 58,089,791 |
| 06 Apr 2024 | 27.30 | 27.84 | 27.22 | 27.51 | 27.51 | 47,700,266 |
| 05 Apr 2024 | 27.67 | 27.71 | 26.58 | 27.30 | 27.30 | 58,507,742 |
| 04 Apr 2024 | 27.20 | 28.20 | 26.90 | 27.67 | 27.67 | 64,644,974 |
| 03 Apr 2024 | 27.66 | 28.41 | 26.75 | 27.20 | 27.20 | 63,649,289 |
| 02 Apr 2024 | 28.99 | 28.99 | 27.03 | 27.66 | 27.66 | 71,330,481 |
| 01 Apr 2024 | 30.45 | 30.51 | 28.01 | 28.99 | 28.99 | 72,864,779 |
| 31 Mar 2024 | 30.09 | 30.72 | 30.04 | 30.45 | 30.45 | 59,155,935 |
| 30 Mar 2024 | 30.69 | 30.86 | 29.85 | 30.09 | 30.09 | 54,320,273 |
| 29 Mar 2024 | 30.78 | 31.41 | 30.02 | 30.69 | 30.69 | 63,284,242 |
| 28 Mar 2024 | 30.99 | 31.66 | 30.37 | 30.78 | 30.78 | 62,690,807 |
| 27 Mar 2024 | 31.63 | 31.98 | 29.88 | 30.99 | 30.99 | 70,240,780 |
| 26 Mar 2024 | 30.31 | 31.83 | 30.31 | 31.63 | 31.63 | 77,377,398 |
| 25 Mar 2024 | 29.77 | 30.70 | 29.57 | 30.31 | 30.31 | 74,625,909 |
| 24 Mar 2024 | 28.69 | 29.87 | 28.65 | 29.77 | 29.77 | 61,580,347 |
| 23 Mar 2024 | 28.72 | 29.50 | 28.32 | 28.69 | 28.69 | 63,642,381 |
| 22 Mar 2024 | 29.37 | 29.63 | 27.87 | 28.72 | 28.72 | 66,808,251 |
| 21 Mar 2024 | 28.35 | 29.85 | 28.26 | 29.37 | 29.37 | 76,096,457 |
| 20 Mar 2024 | 25.00 | 28.50 | 24.40 | 28.35 | 28.35 | 88,543,735 |
| 19 Mar 2024 | 27.58 | 27.75 | 24.43 | 25.00 | 25.00 | 87,968,090 |
| 18 Mar 2024 | 29.24 | 29.46 | 26.97 | 27.58 | 27.58 | 82,622,541 |
| 17 Mar 2024 | 29.10 | 29.84 | 27.34 | 29.24 | 29.24 | 83,924,016 |
| 16 Mar 2024 | 31.44 | 32.09 | 28.31 | 29.10 | 29.10 | 85,122,478 |
| 15 Mar 2024 | 34.13 | 35.00 | 29.62 | 31.44 | 31.44 | 101,653,869 |
| 14 Mar 2024 | 34.92 | 35.44 | 32.09 | 34.13 | 34.13 | 97,260,579 |
| 13 Mar 2024 | 34.18 | 35.60 | 33.14 | 34.92 | 34.92 | 98,793,227 |
| 12 Mar 2024 | 34.83 | 35.09 | 31.71 | 34.18 | 34.18 | 89,236,124 |
| 11 Mar 2024 | 33.72 | 35.10 | 32.44 | 34.83 | 34.83 | 111,637,515 |
| 10 Mar 2024 | 34.28 | 34.83 | 32.36 | 33.72 | 33.72 | 119,028,676 |
| 09 Mar 2024 | 34.70 | 35.59 | 33.85 | 34.28 | 34.28 | 111,387,094 |
| 08 Mar 2024 | 34.13 | 34.98 | 33.02 | 34.70 | 34.70 | 121,826,508 |
| 07 Mar 2024 | 33.01 | 34.50 | 32.69 | 34.13 | 34.13 | 122,114,219 |
| 06 Mar 2024 | 30.31 | 33.01 | 29.19 | 33.01 | 33.01 | 133,427,771 |
| 05 Mar 2024 | 32.68 | 34.92 | 27.69 | 30.31 | 30.31 | 141,977,481 |
| 04 Mar 2024 | 31.63 | 33.18 | 30.95 | 32.69 | 32.69 | 110,406,657 |
| 03 Mar 2024 | 33.22 | 33.22 | 30.54 | 31.63 | 31.63 | 104,645,437 |
| 02 Mar 2024 | 29.60 | 33.26 | 29.40 | 33.24 | 33.24 | 104,419,516 |
| 01 Mar 2024 | 27.88 | 29.66 | 27.88 | 29.60 | 29.60 | 85,733,543 |
| 29 Feb 2024 | 28.43 | 30.28 | 27.11 | 27.87 | 27.87 | 115,241,519 |
| 28 Feb 2024 | 28.74 | 29.61 | 26.21 | 28.44 | 28.44 | 115,475,043 |
| 27 Feb 2024 | 28.11 | 29.95 | 28.06 | 28.74 | 28.74 | 88,790,862 |
| 26 Feb 2024 | 27.72 | 28.92 | 27.67 | 28.11 | 28.11 | 72,221,345 |
| 25 Feb 2024 | 27.95 | 28.15 | 27.38 | 27.72 | 27.72 | 68,646,279 |
| 24 Feb 2024 | 26.85 | 28.07 | 26.85 | 27.95 | 27.95 | 73,794,413 |
| 23 Feb 2024 | 26.73 | 27.83 | 26.19 | 26.85 | 26.85 | 87,884,658 |
| 22 Feb 2024 | 24.51 | 29.38 | 23.77 | 26.73 | 26.73 | 122,285,492 |
| 21 Feb 2024 | 24.82 | 25.09 | 23.53 | 24.51 | 24.51 | 77,273,006 |
| 20 Feb 2024 | 26.85 | 27.28 | 23.68 | 24.82 | 24.82 | 88,910,547 |
| 19 Feb 2024 | 25.61 | 27.19 | 25.19 | 26.85 | 26.85 | 79,160,672 |
| 18 Feb 2024 | 24.91 | 26.91 | 24.67 | 25.61 | 25.61 | 91,050,606 |
| 17 Feb 2024 | 22.69 | 24.93 | 22.50 | 24.93 | 24.93 | 81,975,018 |
| 16 Feb 2024 | 22.33 | 22.91 | 22.14 | 22.68 | 22.68 | 57,525,742 |
| 15 Feb 2024 | 21.30 | 22.35 | 21.23 | 22.33 | 22.33 | 61,992,014 |
| 14 Feb 2024 | 20.85 | 21.38 | 20.65 | 21.30 | 21.30 | 52,737,845 |
| 13 Feb 2024 | 21.11 | 21.19 | 20.30 | 20.85 | 20.85 | 55,458,958 |
| 12 Feb 2024 | 20.32 | 21.17 | 20.07 | 21.12 | 21.12 | 48,050,117 |
| 11 Feb 2024 | 20.89 | 21.28 | 20.26 | 20.32 | 20.32 | 44,625,105 |
| 10 Feb 2024 | 21.12 | 21.21 | 20.45 | 20.90 | 20.90 | 47,605,284 |
| 09 Feb 2024 | 20.87 | 21.19 | 20.71 | 21.12 | 21.12 | 55,547,684 |
| 08 Feb 2024 | 20.86 | 20.89 | 20.51 | 20.87 | 20.87 | 47,398,729 |
| 07 Feb 2024 | 19.26 | 20.94 | 19.13 | 20.86 | 20.86 | 52,710,841 |
| 06 Feb 2024 | 21.35 | 21.52 | 19.25 | 19.27 | 19.27 | 59,252,539 |
| 05 Feb 2024 | 21.40 | 21.65 | 21.11 | 21.34 | 21.34 | 45,453,741 |
| 04 Feb 2024 | 22.07 | 22.10 | 21.34 | 21.40 | 21.40 | 39,799,013 |
| 03 Feb 2024 | 22.04 | 22.21 | 21.91 | 22.07 | 22.07 | 42,256,759 |
| 02 Feb 2024 | 21.70 | 22.08 | 21.64 | 22.04 | 22.04 | 46,672,157 |
| 01 Feb 2024 | 21.70 | 21.82 | 21.25 | 21.70 | 21.70 | 43,918,630 |
| 31 Jan 2024 | 22.57 | 22.73 | 21.37 | 21.70 | 21.70 | 53,828,999 |
| 30 Jan 2024 | 23.00 | 23.21 | 22.50 | 22.57 | 22.57 | 54,495,895 |
| 29 Jan 2024 | 22.17 | 23.00 | 22.11 | 23.00 | 23.00 | 55,567,622 |
| 28 Jan 2024 | 22.74 | 22.96 | 21.87 | 22.17 | 22.17 | 52,070,370 |
| 27 Jan 2024 | 22.70 | 22.86 | 22.30 | 22.74 | 22.74 | 52,800,889 |
| 26 Jan 2024 | 22.38 | 22.84 | 22.07 | 22.71 | 22.71 | 57,504,922 |
| 25 Jan 2024 | 21.94 | 22.49 | 21.73 | 22.38 | 22.38 | 55,377,859 |
| 24 Jan 2024 | 21.42 | 22.38 | 21.33 | 21.94 | 21.94 | 57,323,354 |
| 23 Jan 2024 | 22.20 | 22.51 | 20.59 | 21.42 | 21.42 | 57,989,014 |
| 22 Jan 2024 | 23.35 | 23.43 | 22.15 | 22.20 | 22.20 | 58,814,629 |
| 21 Jan 2024 | 23.58 | 24.20 | 23.30 | 23.34 | 23.34 | 57,341,753 |
| 20 Jan 2024 | 23.55 | 23.96 | 23.24 | 23.57 | 23.57 | 55,103,951 |
| 19 Jan 2024 | 22.47 | 23.62 | 21.75 | 23.55 | 23.55 | 61,462,167 |
| 18 Jan 2024 | 22.91 | 23.25 | 21.94 | 22.47 | 22.47 | 58,848,884 |
| 17 Jan 2024 | 23.16 | 23.40 | 22.62 | 22.90 | 22.90 | 56,761,151 |
| 16 Jan 2024 | 23.63 | 23.78 | 22.86 | 23.15 | 23.15 | 56,960,282 |
| 15 Jan 2024 | 22.72 | 24.47 | 22.72 | 23.63 | 23.63 | 41,846,524 |
| 14 Jan 2024 | 23.37 | 24.07 | 22.71 | 22.72 | 22.72 | 57,333,730 |
| 13 Jan 2024 | 23.76 | 23.87 | 22.98 | 23.37 | 23.37 | 60,631,946 |
| 12 Jan 2024 | 24.47 | 25.47 | 22.93 | 23.78 | 23.78 | 78,617,420 |
| 11 Jan 2024 | 22.24 | 24.64 | 22.05 | 24.46 | 24.46 | 91,280,271 |
| 10 Jan 2024 | 19.63 | 22.57 | 19.61 | 22.24 | 22.24 | 83,978,882 |
| 09 Jan 2024 | 21.40 | 21.43 | 18.93 | 19.63 | 19.63 | 75,796,830 |
| 08 Jan 2024 | 22.06 | 22.08 | 20.63 | 21.39 | 21.39 | 43,330,337 |
| *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.