Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.2200
-0.0800
(-2.42%)
As of 11:59:25 AM GMT+8. Market Open.
Currency in SGD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 3.3200 | 3.3200 | 3.2100 | 3.2200 | 3.2200 | 7,790,500 |
| Feb 21, 2025 | 3.3000 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 9,430,600 |
| Feb 20, 2025 | 3.3000 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 4,628,100 |
| Feb 19, 2025 | 3.3500 | 3.3500 | 3.3000 | 3.3100 | 3.3100 | 8,896,100 |
| Feb 18, 2025 | 3.3000 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 8,191,600 |
| Feb 17, 2025 | 3.3300 | 3.3300 | 3.2800 | 3.2900 | 3.2900 | 4,605,300 |
| Feb 14, 2025 | 3.3800 | 3.3800 | 3.3200 | 3.3300 | 3.3300 | 5,387,600 |
| Feb 13, 2025 | 3.3400 | 3.4000 | 3.3200 | 3.3700 | 3.3700 | 7,498,100 |
| Feb 12, 2025 | 3.2900 | 3.3400 | 3.2700 | 3.3200 | 3.3200 | 4,406,400 |
| Feb 11, 2025 | 3.2400 | 3.3000 | 3.2400 | 3.2900 | 3.2900 | 6,954,200 |
| Feb 10, 2025 | 3.3000 | 3.3100 | 3.2300 | 3.2300 | 3.2300 | 5,720,800 |
| Feb 7, 2025 | 3.2600 | 3.3000 | 3.2300 | 3.2900 | 3.2900 | 3,748,700 |
| Feb 6, 2025 | 3.2500 | 3.2900 | 3.2300 | 3.2600 | 3.2600 | 4,827,700 |
| Feb 5, 2025 | 3.2900 | 3.3200 | 3.2400 | 3.2500 | 3.2500 | 6,607,200 |
| Feb 4, 2025 | 3.3500 | 3.3800 | 3.2900 | 3.2900 | 3.2900 | 5,132,300 |
| Feb 3, 2025 | 3.3600 | 3.3600 | 3.2800 | 3.3500 | 3.3500 | 8,891,700 |
| Jan 31, 2025 | 3.4000 | 3.4300 | 3.3700 | 3.3900 | 3.3900 | 7,618,600 |
| Jan 28, 2025 | 3.4200 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 2,211,900 |
| Jan 27, 2025 | 3.4400 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 4,312,800 |
| Jan 24, 2025 | 3.5200 | 3.5200 | 3.4300 | 3.4400 | 3.4400 | 9,183,000 |
| Jan 23, 2025 | 3.5400 | 3.5600 | 3.4900 | 3.5200 | 3.5200 | 3,803,700 |
| Jan 22, 2025 | 3.6000 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | 5,505,900 |
| Jan 21, 2025 | 3.5800 | 3.6200 | 3.5500 | 3.6200 | 3.6200 | 2,497,100 |
| Jan 20, 2025 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 3,569,200 |
| Jan 17, 2025 | 3.6200 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 2,725,300 |
| Jan 16, 2025 | 3.6200 | 3.6400 | 3.6100 | 3.6200 | 3.6200 | 1,343,000 |
| Jan 15, 2025 | 3.6200 | 3.6300 | 3.6000 | 3.6200 | 3.6200 | 1,675,600 |
| Jan 14, 2025 | 3.5900 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 1,981,800 |
| Jan 13, 2025 | 3.6200 | 3.6200 | 3.5800 | 3.5900 | 3.5900 | 2,317,100 |
| Jan 10, 2025 | 3.6500 | 3.7000 | 3.6100 | 3.6200 | 3.6200 | 3,524,200 |
| Jan 9, 2025 | 3.6500 | 3.6700 | 3.6100 | 3.6200 | 3.6200 | 2,488,300 |
| Jan 8, 2025 | 3.6600 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 2,389,700 |
| Jan 7, 2025 | 3.6600 | 3.6800 | 3.6200 | 3.6600 | 3.6600 | 1,892,700 |
| Jan 6, 2025 | 3.6900 | 3.6900 | 3.6600 | 3.6800 | 3.6800 | 1,527,500 |
| Jan 3, 2025 | 3.6400 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 1,991,800 |
| Jan 2, 2025 | 3.6400 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 1,945,700 |
| Dec 31, 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6400 | 3.6400 | 1,454,800 |
| Dec 30, 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6800 | 3.6800 | 2,044,200 |
| Dec 27, 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6600 | 3.6600 | 1,423,900 |
| Dec 26, 2024 | 3.6200 | 3.6600 | 3.6100 | 3.6400 | 3.6400 | 2,943,200 |
| Dec 24, 2024 | 3.6000 | 3.6100 | 3.5900 | 3.6100 | 3.6100 | 806,100 |
| Dec 23, 2024 | 3.5900 | 3.6300 | 3.5700 | 3.6000 | 3.6000 | 1,627,500 |
| Dec 20, 2024 | 3.6100 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 3,936,800 |
| Dec 19, 2024 | 3.5800 | 3.6700 | 3.5600 | 3.6000 | 3.6000 | 6,302,700 |
| Dec 18, 2024 | 3.5800 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 6,025,700 |
| Dec 17, 2024 | 3.6200 | 3.6400 | 3.5700 | 3.5900 | 3.5900 | 4,452,300 |
| Dec 16, 2024 | 3.6700 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 3,043,700 |
| Dec 13, 2024 | 3.6600 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 5,050,300 |
| Dec 12, 2024 | 3.7200 | 3.7600 | 3.6600 | 3.6600 | 3.6600 | 6,601,800 |
| Dec 11, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7200 | 3.7200 | 1,974,752 |
| Dec 10, 2024 | 3.7400 | 3.7600 | 3.7100 | 3.7300 | 3.7300 | 3,607,600 |
| Dec 9, 2024 | 3.7700 | 3.7900 | 3.7200 | 3.7400 | 3.7400 | 3,563,700 |
| Dec 6, 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7700 | 3.7700 | 1,727,800 |
| Dec 5, 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8000 | 3.8000 | 2,336,200 |
| Dec 4, 2024 | 3.7800 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 2,568,100 |
| Dec 3, 2024 | 3.7600 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 2,531,300 |
| Dec 2, 2024 | 3.7600 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 2,042,900 |
| Nov 29, 2024 | 3.7900 | 3.8100 | 3.7500 | 3.7600 | 3.7600 | 3,017,100 |
| Nov 28, 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8000 | 3.8000 | 1,786,500 |
| Nov 27, 2024 | 3.8200 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 2,362,100 |
| Nov 26, 2024 | 3.8600 | 3.8600 | 3.7800 | 3.8200 | 3.8200 | 2,929,500 |
| Nov 25, 2024 | 3.8400 | 3.8900 | 3.8000 | 3.8600 | 3.8600 | 2,653,200 |
| Nov 22, 2024 | 3.8600 | 3.8800 | 3.8400 | 3.8400 | 3.8400 | 2,064,300 |
| Nov 21, 2024 | 3.8300 | 3.8700 | 3.8200 | 3.8400 | 3.8400 | 1,679,800 |
| Nov 20, 2024 | 0.0150 Dividend | |||||
| Nov 20, 2024 | 3.8400 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 5,417,300 |
| Nov 19, 2024 | 3.7700 | 3.8700 | 3.7700 | 3.8500 | 3.8350 | 10,199,600 |
| Nov 18, 2024 | 3.8300 | 3.8300 | 3.7200 | 3.7400 | 3.7254 | 6,244,200 |
| Nov 15, 2024 | 3.7300 | 3.8600 | 3.7300 | 3.8400 | 3.8250 | 9,607,500 |
| Nov 14, 2024 | 3.7300 | 3.7600 | 3.7000 | 3.7400 | 3.7254 | 5,281,900 |
| Nov 13, 2024 | 3.7400 | 3.7600 | 3.6800 | 3.7200 | 3.7055 | 7,330,700 |
| Nov 12, 2024 | 3.7700 | 3.8000 | 3.7200 | 3.7400 | 3.7254 | 8,882,100 |
| Nov 11, 2024 | 3.8500 | 3.8500 | 3.7400 | 3.7700 | 3.7553 | 9,453,300 |
| Nov 8, 2024 | 4.0500 | 4.0800 | 3.7300 | 3.8500 | 3.8350 | 21,559,400 |
| Nov 7, 2024 | 4.0100 | 4.0300 | 3.9500 | 3.9800 | 3.9645 | 4,110,000 |
| Nov 6, 2024 | 3.9900 | 4.0400 | 3.9400 | 4.0100 | 3.9944 | 6,805,800 |
| Nov 5, 2024 | 3.9300 | 3.9900 | 3.9200 | 3.9900 | 3.9745 | 3,413,600 |
| Nov 4, 2024 | 3.9600 | 4.0100 | 3.9200 | 3.9500 | 3.9346 | 4,017,900 |
| Nov 1, 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9700 | 3.9545 | 4,906,700 |
| Oct 30, 2024 | 3.9300 | 4.0300 | 3.9300 | 3.9400 | 3.9246 | 4,675,400 |
| Oct 29, 2024 | 3.9500 | 3.9800 | 3.9000 | 3.9300 | 3.9147 | 5,992,100 |
| Oct 28, 2024 | 3.9900 | 4.0100 | 3.9300 | 3.9500 | 3.9346 | 7,721,200 |
| Oct 25, 2024 | 3.7900 | 4.0800 | 3.7900 | 4.0100 | 3.9944 | 24,898,800 |
| Oct 24, 2024 | 3.7400 | 3.7700 | 3.7200 | 3.7400 | 3.7254 | 2,832,700 |
| Oct 23, 2024 | 3.7300 | 3.7600 | 3.7000 | 3.7400 | 3.7254 | 2,801,100 |
| Oct 22, 2024 | 3.7300 | 3.7600 | 3.6900 | 3.7300 | 3.7155 | 2,538,500 |
| Oct 21, 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7500 | 3.7354 | 2,953,700 |
| Oct 18, 2024 | 3.7400 | 3.7700 | 3.7100 | 3.7500 | 3.7354 | 3,170,400 |
| Oct 17, 2024 | 3.6800 | 3.7700 | 3.6700 | 3.7500 | 3.7354 | 5,602,700 |
| Oct 16, 2024 | 3.6600 | 3.7000 | 3.6500 | 3.6700 | 3.6557 | 2,926,000 |
| Oct 15, 2024 | 3.6200 | 3.6700 | 3.6100 | 3.6600 | 3.6457 | 3,827,000 |
| Oct 14, 2024 | 3.6400 | 3.6600 | 3.6000 | 3.6200 | 3.6059 | 3,049,800 |
| Oct 11, 2024 | 3.8000 | 3.8300 | 3.5600 | 3.6300 | 3.6159 | 14,519,200 |
| Oct 10, 2024 | 3.8000 | 3.8200 | 3.7700 | 3.7900 | 3.7752 | 2,436,400 |
| Oct 9, 2024 | 3.7600 | 3.8300 | 3.7400 | 3.7600 | 3.7454 | 7,057,600 |
| Oct 8, 2024 | 3.7500 | 3.7600 | 3.7000 | 3.7500 | 3.7354 | 3,573,000 |
| Oct 7, 2024 | 3.8300 | 3.8300 | 3.7400 | 3.7600 | 3.7454 | 4,432,700 |
| Oct 4, 2024 | 3.7800 | 3.8400 | 3.7600 | 3.8300 | 3.8151 | 6,997,100 |
| Oct 3, 2024 | 3.7400 | 3.8000 | 3.7100 | 3.7900 | 3.7752 | 9,329,500 |
| Oct 2, 2024 | 3.6600 | 3.7600 | 3.6600 | 3.7400 | 3.7254 | 11,924,500 |
| Oct 1, 2024 | 3.6000 | 3.6900 | 3.5900 | 3.6700 | 3.6557 | 5,742,000 |
| Sep 30, 2024 | 3.6000 | 3.6100 | 3.5700 | 3.6100 | 3.5959 | 5,982,800 |
| Sep 27, 2024 | 3.6200 | 3.6200 | 3.5600 | 3.5900 | 3.5760 | 4,328,600 |
| Sep 26, 2024 | 3.5900 | 3.6500 | 3.5700 | 3.6200 | 3.6059 | 6,452,300 |
| Sep 25, 2024 | 3.6000 | 3.6300 | 3.5500 | 3.5800 | 3.5661 | 5,924,300 |
| Sep 24, 2024 | 3.6500 | 3.6700 | 3.6000 | 3.6000 | 3.5860 | 7,458,500 |
| Sep 23, 2024 | 3.6900 | 3.6900 | 3.6300 | 3.6500 | 3.6358 | 3,254,300 |
| Sep 20, 2024 | 3.7000 | 3.7200 | 3.6500 | 3.6900 | 3.6756 | 8,218,300 |
| Sep 19, 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6800 | 3.6657 | 3,791,500 |
| Sep 18, 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6700 | 3.6557 | 2,924,200 |
| Sep 17, 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6800 | 3.6657 | 3,670,800 |
| Sep 16, 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6600 | 3.6457 | 4,669,300 |
| Sep 13, 2024 | 3.6900 | 3.7200 | 3.6700 | 3.6900 | 3.6756 | 3,979,750 |
| Sep 12, 2024 | 3.7200 | 3.7300 | 3.6700 | 3.6900 | 3.6756 | 2,958,400 |
| Sep 11, 2024 | 3.7200 | 3.7600 | 3.6900 | 3.7200 | 3.7055 | 5,372,400 |
| Sep 10, 2024 | 3.6300 | 3.7200 | 3.6100 | 3.7000 | 3.6856 | 10,874,200 |
| Sep 9, 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6100 | 3.5959 | 4,060,500 |
| Sep 6, 2024 | 3.6400 | 3.6700 | 3.5800 | 3.5900 | 3.5760 | 7,162,200 |
| Sep 5, 2024 | 3.6200 | 3.6400 | 3.5700 | 3.6400 | 3.6258 | 7,527,300 |
| Sep 4, 2024 | 3.6000 | 3.6300 | 3.5600 | 3.6100 | 3.5959 | 4,528,500 |
| Sep 3, 2024 | 3.6700 | 3.6800 | 3.6000 | 3.6300 | 3.6159 | 4,771,600 |
| Sep 2, 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6600 | 3.6457 | 3,425,000 |
| Aug 30, 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6500 | 3.6358 | 3,437,600 |
| Aug 29, 2024 | 3.6500 | 3.6800 | 3.6100 | 3.6600 | 3.6457 | 4,663,600 |
| Aug 28, 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6600 | 3.6457 | 4,350,200 |
| Aug 27, 2024 | 3.6900 | 3.7100 | 3.6100 | 3.6400 | 3.6258 | 5,200,600 |
| Aug 26, 2024 | 3.5500 | 3.7300 | 3.5500 | 3.6800 | 3.6657 | 16,635,100 |
| Aug 23, 2024 | 3.4900 | 3.5800 | 3.4900 | 3.5700 | 3.5561 | 7,849,500 |
| Aug 22, 2024 | 3.5800 | 3.5800 | 3.4800 | 3.5000 | 3.4864 | 7,624,000 |
| Aug 21, 2024 | 3.3300 | 3.6000 | 3.3300 | 3.5900 | 3.5760 | 36,291,600 |
| Aug 20, 2024 | 3.1300 | 3.2400 | 3.1300 | 3.2200 | 3.2075 | 5,318,600 |
| Aug 19, 2024 | 3.1600 | 3.1700 | 3.0800 | 3.1100 | 3.0979 | 5,416,100 |
| Aug 16, 2024 | 3.2200 | 3.2900 | 3.1300 | 3.1700 | 3.1576 | 6,027,300 |
| Aug 15, 2024 | 3.1500 | 3.2300 | 3.1400 | 3.2000 | 3.1875 | 5,395,900 |
| Aug 14, 2024 | 3.0700 | 3.1400 | 3.0500 | 3.1400 | 3.1278 | 4,891,800 |
| Aug 13, 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0600 | 3.0481 | 3,155,700 |
| Aug 12, 2024 | 3.0800 | 3.0800 | 2.9900 | 3.0300 | 3.0182 | 3,413,700 |
| Aug 8, 2024 | 3.0900 | 3.0900 | 3.0300 | 3.0600 | 3.0481 | 2,406,200 |
| Aug 7, 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0900 | 3.0780 | 6,334,800 |
| Aug 6, 2024 | 3.0800 | 3.1100 | 2.9800 | 3.0600 | 3.0481 | 6,719,100 |
| Aug 5, 2024 | 3.1900 | 3.1900 | 3.0000 | 3.0300 | 3.0182 | 9,931,200 |
| Aug 2, 2024 | 3.2200 | 3.2800 | 3.2100 | 3.2400 | 3.2274 | 5,657,500 |
| Aug 1, 2024 | 3.2800 | 3.3200 | 3.2300 | 3.2300 | 3.2174 | 4,546,500 |
| Jul 31, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2672 | 6,928,300 |
| Jul 30, 2024 | 3.1700 | 3.1800 | 3.1400 | 3.1700 | 3.1576 | 1,753,700 |
| Jul 29, 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1700 | 3.1576 | 2,830,600 |
| Jul 26, 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1400 | 3.1278 | 4,872,500 |
| Jul 25, 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 3.1975 | 3,430,600 |
| Jul 24, 2024 | 0.0150 Dividend | |||||
| Jul 24, 2024 | 3.2100 | 3.2100 | 3.1700 | 3.2000 | 3.1875 | 3,058,400 |
| Jul 23, 2024 | 3.2300 | 3.2500 | 3.1900 | 3.2300 | 3.2025 | 3,396,100 |
| Jul 22, 2024 | 3.2400 | 3.2400 | 3.1600 | 3.2100 | 3.1826 | 3,896,600 |
| Jul 19, 2024 | 3.2500 | 3.2700 | 3.2100 | 3.2400 | 3.2124 | 2,730,200 |
| Jul 18, 2024 | 3.2600 | 3.2800 | 3.2100 | 3.2600 | 3.2322 | 4,323,700 |
| Jul 17, 2024 | 3.3200 | 3.3300 | 3.2500 | 3.2700 | 3.2421 | 4,948,000 |
| Jul 16, 2024 | 3.3400 | 3.3400 | 3.2800 | 3.3200 | 3.2917 | 3,609,000 |
| Jul 15, 2024 | 3.3000 | 3.3500 | 3.2500 | 3.3400 | 3.3115 | 10,116,200 |
| Jul 12, 2024 | 3.1200 | 3.2900 | 3.1200 | 3.2900 | 3.2620 | 16,207,400 |
| Jul 11, 2024 | 3.0700 | 3.1200 | 3.0600 | 3.1200 | 3.0934 | 8,358,700 |
| Jul 10, 2024 | 3.0500 | 3.0800 | 3.0300 | 3.0600 | 3.0339 | 3,146,500 |
| Jul 9, 2024 | 2.9800 | 3.0700 | 2.9800 | 3.0400 | 3.0141 | 7,242,000 |
| Jul 8, 2024 | 2.9500 | 2.9800 | 2.9400 | 2.9800 | 2.9546 | 3,359,100 |
| Jul 5, 2024 | 2.9600 | 2.9800 | 2.9300 | 2.9500 | 2.9249 | 2,199,400 |
| Jul 4, 2024 | 2.9400 | 2.9800 | 2.9300 | 2.9600 | 2.9348 | 6,456,400 |
| Jul 3, 2024 | 2.8400 | 2.9500 | 2.8400 | 2.9400 | 2.9149 | 11,464,600 |
| Jul 2, 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8300 | 2.8059 | 1,991,100 |
| Jul 1, 2024 | 2.8400 | 2.8700 | 2.8300 | 2.8600 | 2.8356 | 1,754,100 |
| Jun 28, 2024 | 2.8700 | 2.8800 | 2.8500 | 2.8500 | 2.8257 | 2,019,400 |
| Jun 27, 2024 | 2.8100 | 2.9000 | 2.8000 | 2.8600 | 2.8356 | 5,621,800 |
| Jun 26, 2024 | 2.8600 | 2.8600 | 2.7900 | 2.8300 | 2.8059 | 6,837,400 |
| Jun 25, 2024 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8356 | 1,992,700 |
| Jun 24, 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8900 | 2.8654 | 3,955,600 |
| Jun 21, 2024 | 2.8700 | 2.8800 | 2.8500 | 2.8600 | 2.8356 | 3,298,400 |
| Jun 20, 2024 | 2.8700 | 2.8800 | 2.8500 | 2.8600 | 2.8356 | 2,005,400 |
| Jun 19, 2024 | 2.8900 | 2.9000 | 2.8600 | 2.8700 | 2.8455 | 1,979,200 |
| Jun 18, 2024 | 2.9100 | 2.9100 | 2.8800 | 2.8900 | 2.8654 | 1,928,000 |
| Jun 14, 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9100 | 2.8852 | 2,282,200 |
| Jun 13, 2024 | 2.8900 | 2.9300 | 2.8700 | 2.9000 | 2.8753 | 3,628,700 |
| Jun 12, 2024 | 2.9300 | 2.9300 | 2.8500 | 2.8900 | 2.8654 | 6,218,800 |
| Jun 11, 2024 | 2.9600 | 2.9900 | 2.9300 | 2.9300 | 2.9050 | 5,367,000 |
| Jun 10, 2024 | 2.9600 | 2.9700 | 2.9200 | 2.9600 | 2.9348 | 4,266,200 |
| Jun 7, 2024 | 2.9000 | 2.9700 | 2.8800 | 2.9500 | 2.9249 | 8,851,300 |
| Jun 6, 2024 | 2.9000 | 2.9100 | 2.8800 | 2.9000 | 2.8753 | 6,178,500 |
| Jun 5, 2024 | 2.9100 | 2.9200 | 2.8700 | 2.8900 | 2.8654 | 7,723,700 |
| Jun 4, 2024 | 2.8400 | 2.9100 | 2.8300 | 2.9000 | 2.8753 | 15,606,400 |
| Jun 3, 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8400 | 2.8158 | 8,988,300 |
| May 31, 2024 | 2.8000 | 2.8300 | 2.7500 | 2.7800 | 2.7563 | 12,978,900 |
| May 30, 2024 | 2.7200 | 2.8200 | 2.7000 | 2.7900 | 2.7662 | 27,690,400 |
| May 29, 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6300 | 2.6076 | 4,326,700 |
| May 28, 2024 | 2.6600 | 2.6700 | 2.6300 | 2.6400 | 2.6175 | 4,577,200 |
| May 27, 2024 | 2.5600 | 2.6700 | 2.5400 | 2.6500 | 2.6274 | 9,995,600 |
| May 24, 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5500 | 2.5283 | 2,763,800 |
| May 23, 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5300 | 2.5084 | 3,545,700 |
| May 21, 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | 2.5184 | 1,984,900 |
| May 20, 2024 | 2.5700 | 2.5800 | 2.5600 | 2.5700 | 2.5481 | 2,870,200 |
| May 17, 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.5382 | 2,868,900 |
| May 16, 2024 | 2.6000 | 2.6100 | 2.5700 | 2.5900 | 2.5679 | 2,490,000 |
| May 15, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5700 | 2.5481 | 1,797,300 |
| May 14, 2024 | 2.5800 | 2.6100 | 2.5700 | 2.6000 | 2.5778 | 3,829,300 |
| May 13, 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5800 | 2.5580 | 2,453,300 |
| May 10, 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5700 | 2.5481 | 2,243,200 |
| May 9, 2024 | 2.5600 | 2.5600 | 2.5100 | 2.5400 | 2.5184 | 3,480,200 |
| May 8, 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5700 | 2.5481 | 2,976,400 |
| May 7, 2024 | 2.5400 | 2.5700 | 2.5400 | 2.5400 | 2.5184 | 2,989,800 |
| May 6, 2024 | 2.5500 | 2.5500 | 2.5300 | 2.5300 | 2.5084 | 3,006,700 |
| May 3, 2024 | 2.5300 | 2.5800 | 2.5200 | 2.5500 | 2.5283 | 6,588,700 |
| May 2, 2024 | 2.5200 | 2.5300 | 2.5000 | 2.5300 | 2.5084 | 1,520,900 |
| Apr 30, 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5200 | 2.4985 | 2,378,200 |
| Apr 29, 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5300 | 2.5084 | 2,548,800 |
| Apr 26, 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.5084 | 2,627,200 |
| Apr 25, 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5100 | 2.4886 | 2,512,800 |
| Apr 24, 2024 | 2.4700 | 2.5100 | 2.4700 | 2.4900 | 2.4688 | 3,338,200 |
| Apr 23, 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4600 | 2.4390 | 3,032,400 |
| Apr 22, 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4400 | 2.4192 | 2,677,900 |
| Apr 19, 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4200 | 2.3994 | 6,750,900 |
| Apr 18, 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4500 | 2.4291 | 3,282,200 |
| Apr 17, 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4700 | 2.4490 | 2,463,100 |
| Apr 16, 2024 | 2.5200 | 2.5200 | 2.4500 | 2.4700 | 2.4490 | 4,952,600 |
| Apr 15, 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5200 | 2.4985 | 2,711,700 |
| Apr 12, 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5400 | 2.5184 | 1,601,400 |
| Apr 11, 2024 | 2.5400 | 2.5700 | 2.5400 | 2.5600 | 2.5382 | 2,322,500 |
| Apr 9, 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5500 | 2.5283 | 2,220,600 |
| Apr 8, 2024 | 2.5600 | 2.5600 | 2.5300 | 2.5400 | 2.5184 | 2,331,400 |
| Apr 5, 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5382 | 2,297,900 |
| Apr 4, 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5400 | 2.5184 | 2,017,700 |
| Apr 3, 2024 | 2.5600 | 2.5700 | 2.5100 | 2.5400 | 2.5184 | 3,766,600 |
| Apr 2, 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5700 | 2.5481 | 2,448,300 |
| Apr 1, 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5900 | 2.5679 | 1,415,700 |
| Mar 28, 2024 | 2.5400 | 2.6400 | 2.5400 | 2.6000 | 2.5778 | 10,423,000 |
| Mar 27, 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5300 | 2.5084 | 2,468,300 |
| Mar 26, 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5400 | 2.5184 | 3,587,000 |
| Mar 25, 2024 | 2.5200 | 2.5200 | 2.4900 | 2.5000 | 2.4787 | 3,155,500 |
| Mar 22, 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5100 | 2.4886 | 3,749,000 |
| Mar 21, 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5300 | 2.5084 | 4,587,100 |
| Mar 20, 2024 | 2.4900 | 2.5200 | 2.4900 | 2.4900 | 2.4688 | 3,465,000 |
| Mar 19, 2024 | 2.5300 | 2.5400 | 2.4700 | 2.4800 | 2.4589 | 6,102,900 |
| Mar 18, 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5300 | 2.5084 | 4,438,200 |
| Mar 15, 2024 | 2.5600 | 2.5800 | 2.5500 | 2.5500 | 2.5283 | 2,426,100 |
| Mar 14, 2024 | 2.5600 | 2.5800 | 2.5500 | 2.5600 | 2.5382 | 2,488,100 |
| Mar 13, 2024 | 2.5700 | 2.5800 | 2.5400 | 2.5500 | 2.5283 | 3,818,600 |
| Mar 12, 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5600 | 2.5382 | 1,997,600 |
| Mar 11, 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5700 | 2.5481 | 2,170,500 |
| Mar 8, 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5600 | 2.5382 | 3,222,400 |
| Mar 7, 2024 | 2.5900 | 2.6000 | 2.5400 | 2.5700 | 2.5481 | 5,028,100 |
| Mar 6, 2024 | 2.5900 | 2.6100 | 2.5700 | 2.5900 | 2.5679 | 4,737,300 |
| Mar 5, 2024 | 2.6400 | 2.6400 | 2.5900 | 2.5900 | 2.5679 | 4,323,000 |
| Mar 4, 2024 | 2.6800 | 2.7100 | 2.6500 | 2.6500 | 2.6274 | 4,063,200 |
| Mar 1, 2024 | 2.6300 | 2.6700 | 2.5900 | 2.6600 | 2.6373 | 5,866,900 |
| Feb 29, 2024 | 2.6400 | 2.6700 | 2.6200 | 2.6200 | 2.5977 | 10,484,400 |
| Feb 28, 2024 | 2.6400 | 2.6500 | 2.5900 | 2.6000 | 2.5778 | 4,810,300 |
| Feb 27, 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6300 | 2.6076 | 4,776,700 |
| Feb 26, 2024 | 2.6000 | 2.6300 | 2.5900 | 2.6300 | 2.6076 | 4,057,300 |
Related Tickers
S59.SI SIA Engineering Company Limited
2.3800
-0.42%
O3H.SG SIA Engineering Company Limited
1.6900
-0.59%
O3H.F SIA Engineering Company Limited
1.6900
0.00%
TATD.SI Airports of Thailand Public Company Limited
1.7200
-0.58%
9706.T Japan Airport Terminal Co., Ltd.
4,597.00
-0.04%
600009.SS SH AIRPORT
32.70
-0.06%
0694.HK BEIJING AIRPORT
2.930
0.00%
AOT.BK Airports of Thailand Public Company Limited
43.00
-1.15%
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
79.89
-3.94%
JOBY Joby Aviation, Inc.
6.98
-6.56%