Singapore MSCI

🏛️ singapore →
446.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 288.15 292.80 288.10 290.55 0.0M
2022-12-29 289.75 290.75 285.85 288.35 0.0M
2022-12-28 290.60 290.75 287.60 289.75 0.1M
2022-12-27 291.20 292.45 290.15 290.65 0.1M
2022-12-26 289.00 291.90 287.50 291.55 0.0M
2022-12-23 292.50 292.55 287.55 289.10 0.1M
2022-12-22 289.40 293.30 288.85 292.45 0.1M
2022-12-21 288.55 289.45 287.20 289.45 0.0M
2022-12-20 291.20 291.80 287.85 288.55 0.0M
2022-12-19 292.00 292.65 288.90 291.30 0.0M
2022-12-16 297.35 298.30 291.45 292.45 0.0M
2022-12-15 298.55 300.25 296.70 297.55 0.0M
2022-12-14 298.55 298.80 298.55 298.40 0.0M
2022-12-13 297.70 298.10 297.65 298.00 0.0M
2022-12-12 293.80 293.90 293.75 293.50 0.0M
2022-12-09 294.75 295.15 294.75 295.05 0.0M
2022-12-08 292.45 292.55 292.40 292.75 0.0M
2022-12-07 292.15 292.20 291.95 292.65 0.0M
2022-12-06 294.90 295.25 294.90 294.80 0.0M
2022-12-05 299.20 299.45 299.20 299.25 0.0M
2022-12-02 297.35 297.45 297.25 297.05 0.0M
2022-12-01 298.70 302.25 296.65 298.85 0.0M
2022-11-30 298.70 298.90 298.65 296.95 0.0M
2022-11-29 295.95 296.80 295.90 295.40 0.0M
2022-11-28 292.95 292.95 292.50 293.30 0.0M
2022-11-25 295.15 295.80 292.80 293.75 0.2M
2022-11-24 295.15 295.45 295.10 295.35 0.0M
2022-11-23 293.80 294.05 293.80 293.45 0.0M
2022-11-22 295.25 297.10 294.25 294.55 0.0M
2022-11-21 300.55 300.75 294.60 294.95 0.0M
2022-11-18 300.00 302.75 298.70 300.45 0.0M
2022-11-17 300.60 301.65 297.60 300.40 0.0M
2022-11-16 292.45 302.10 292.45 300.20 0.0M
2022-11-15 292.00 293.45 289.90 292.15 0.0M
2022-11-14 288.00 295.20 287.05 292.05 0.0M
2022-11-11 278.25 288.40 278.25 288.00 0.1M
2022-11-10 280.90 281.85 276.40 277.80 0.0M
2022-11-09 281.90 283.25 280.20 281.15 0.0M
2022-11-08 278.75 281.90 278.45 281.60 0.0M
2022-11-07 278.75 280.60 276.65 279.20 0.0M
2022-11-04 275.50 279.35 273.65 278.70 0.0M
2022-11-03 280.25 282.65 274.85 275.55 0.0M
2022-11-02 281.65 282.70 278.75 280.35 0.0M
2022-11-01 278.10 282.25 277.50 281.25 0.0M
2022-10-31 273.85 281.20 273.55 278.00 0.0M
2022-10-28 271.10 275.40 270.30 273.90 0.0M
2022-10-27 269.35 272.90 269.15 271.35 0.0M
2022-10-26 266.20 270.90 266.15 269.45 0.1M
2022-10-25 264.55 267.70 262.70 266.65 0.1M
2022-10-24 263.20 268.40 262.70 264.50 0.0M
2022-10-21 267.95 271.05 263.00 263.00 0.0M
2022-10-20 271.35 271.90 266.55 267.60 0.0M
2022-10-19 271.20 273.45 270.10 270.85 0.0M
2022-10-18 269.05 272.60 268.95 271.05 0.0M
2022-10-17 272.00 273.85 266.65 268.65 0.0M
2022-10-14 274.35 275.90 268.35 272.25 0.0M
2022-10-13 278.80 278.80 272.90 274.35 0.0M
2022-10-12 279.40 281.50 277.15 278.70 0.0M
2022-10-11 281.10 282.30 278.60 279.70 0.0M
2022-10-10 285.75 285.80 279.85 280.35 0.0M
2022-10-07 285.00 286.70 284.10 285.50 0.0M
2022-10-06 284.80 288.45 283.00 284.85 0.0M
2022-10-05 282.35 286.80 281.90 285.05 0.0M
2022-10-04 278.80 283.45 278.75 281.90 0.0M
2022-10-03 280.50 282.55 278.10 279.05 0.0M
2022-09-30 279.85 281.50 276.25 280.65 0.0M
2022-09-29 277.05 283.20 276.60 279.85 0.0M
2022-09-28 282.00 283.45 276.85 276.90 0.1M
2022-09-27 280.75 283.50 280.55 282.15 0.1M
2022-09-26 284.15 284.20 279.90 281.25 0.1M
2022-09-23 289.35 289.80 283.95 284.35 0.0M
2022-09-22 290.55 291.80 287.40 289.65 0.0M
2022-09-21 291.85 292.00 288.95 290.05 0.0M
2022-09-20 289.25 294.95 289.20 292.25 0.0M
2022-09-19 291.15 291.85 289.20 289.20 0.0M
2022-09-16 293.35 293.65 290.00 291.05 0.0M
2022-09-15 293.20 294.50 291.50 293.10 0.0M
2022-09-14 299.00 300.15 288.35 293.20 0.0M
2022-09-13 296.35 299.85 296.05 299.25 0.0M
2022-09-12 292.70 296.85 291.85 296.55 0.0M
2022-09-09 289.00 293.80 287.55 293.00 0.0M
2022-09-08 286.15 289.95 284.85 288.70 0.0M
2022-09-07 288.35 288.95 282.75 286.20 0.0M
2022-09-06 288.95 289.80 287.70 288.40 0.0M
2022-09-05 287.40 289.45 286.00 288.75 0.0M
2022-09-02 289.00 290.00 286.30 287.15 0.0M
2022-09-01 288.25 291.60 286.80 288.60 0.0M
2022-08-31 292.60 292.80 288.15 288.70 0.0M
2022-08-30 290.20 292.85 289.20 292.30 0.0M
2022-08-29 294.10 296.35 287.65 289.80 0.1M
2022-08-26 294.75 296.25 293.75 294.15 0.1M
2022-08-25 291.75 295.75 291.15 295.40 0.1M
2022-08-24 292.80 293.30 290.35 291.90 0.0M
2022-08-23 295.35 295.80 290.30 292.55 0.0M
2022-08-22 295.25 296.40 291.90 295.45 0.0M
2022-08-19 300.40 301.10 294.55 295.50 0.0M
2022-08-18 301.25 301.45 297.50 300.25 0.0M
2022-08-17 306.75 307.25 300.45 301.35 0.0M
2022-08-16 307.60 309.05 305.50 306.75 0.0M
2022-08-15 308.45 309.60 307.20 307.60 0.0M
2022-08-12 309.10 312.20 307.95 308.40 0.0M
2022-08-11 304.90 309.60 304.55 308.55 0.0M
2022-08-10 305.00 305.25 301.85 305.15 0.0M
2022-08-09 306.30 308.10 304.40 305.30 0.0M
2022-08-08 305.60 307.00 304.05 306.20 0.0M
2022-08-05 303.40 306.60 302.90 305.50 0.0M
2022-08-04 298.40 303.45 298.10 303.15 0.0M
2022-08-03 294.40 299.00 293.50 298.35 0.0M
2022-08-02 296.30 296.55 292.90 294.40 0.0M
2022-08-01 293.90 297.35 292.55 296.10 0.0M
2022-07-29 293.85 296.65 292.40 293.95 0.0M
2022-07-28 294.55 298.50 294.45 297.00 0.0M
2022-07-27 293.45 294.80 291.00 294.75 0.1M
2022-07-26 294.70 294.75 292.00 293.50 0.1M
2022-07-25 296.95 297.60 292.35 294.40 0.1M
2022-07-22 292.30 297.65 291.50 297.05 0.0M
2022-07-21 291.60 294.00 289.95 292.45 0.0M
2022-07-20 284.85 292.40 284.40 291.70 0.0M
2022-07-19 285.00 286.85 282.85 284.40 0.0M
2022-07-18 281.30 285.80 281.10 285.75 0.0M
2022-07-15 282.10 282.40 278.45 281.45 0.0M
2022-07-14 285.95 286.80 281.25 282.00 0.0M
2022-07-13 287.30 289.65 284.70 286.25 0.0M
2022-07-12 290.10 290.30 285.10 287.70 0.0M
2022-07-11 288.90 291.70 288.00 290.40 0.0M
2022-07-08 287.25 290.90 286.85 289.00 0.0M
2022-07-07 285.70 287.25 283.95 287.15 0.0M
2022-07-06 281.90 287.75 279.85 285.35 0.0M
2022-07-05 283.50 286.15 281.75 281.95 0.0M
2022-07-04 279.55 283.75 278.75 282.70 0.0M
2022-07-01 280.40 283.00 277.85 279.05 0.0M
2022-06-30 286.15 286.85 280.35 280.55 0.0M
2022-06-29 289.90 290.60 284.50 287.60 0.0M
2022-06-28 292.45 292.75 287.60 290.20 0.1M
2022-06-27 288.45 293.05 288.20 292.65 0.1M
2022-06-24 283.30 289.05 282.10 288.20 0.0M
2022-06-23 281.70 285.20 281.40 283.30 0.0M
2022-06-22 284.90 287.80 280.90 282.00 0.0M
2022-06-21 282.40 285.65 282.30 284.80 0.0M
2022-06-20 281.35 282.90 279.65 282.50 0.0M
2022-06-17 282.45 283.10 278.55 281.70 0.0M
2022-06-16 283.60 289.25 282.00 282.75 0.0M
2022-06-15 283.25 285.45 281.45 283.25 0.0M
2022-06-14 285.80 286.75 281.80 283.15 0.0M
2022-06-13 293.75 294.30 285.80 286.05 0.0M
2022-06-10 299.40 299.95 292.60 293.70 0.0M
2022-06-09 299.55 301.75 297.70 299.25 0.0M
2022-06-08 296.55 302.00 296.30 299.20 0.0M
2022-06-07 297.15 299.80 295.80 297.05 0.0M
2022-06-06 298.75 299.30 294.15 297.30 0.0M
2022-06-03 297.55 300.25 296.70 298.90 0.0M
2022-06-02 300.55 301.20 296.15 297.45 0.0M
2022-06-01 300.15 302.15 298.15 300.50 0.0M
2022-05-31 301.20 303.45 299.30 300.30 0.0M
2022-05-30 298.45 301.75 298.10 299.60 0.0M
2022-05-27 295.30 299.45 294.65 298.30 0.1M
2022-05-26 290.45 296.35 289.05 295.05 0.1M
2022-05-25 294.15 294.65 289.50 290.05 0.1M
2022-05-24 298.30 299.00 293.50 293.90 0.0M
2022-05-23 300.10 301.30 295.60 298.10 0.0M
2022-05-20 290.50 300.80 290.50 300.50 0.0M
2022-05-19 298.95 299.30 290.35 290.35 0.0M
2022-05-18 293.15 300.55 292.60 298.80 0.0M
2022-05-17 293.40 295.20 292.15 292.75 0.0M
2022-05-16 288.40 295.95 287.95 293.75 0.0M
2022-05-13 283.15 290.80 280.85 288.45 0.0M
2022-05-12 292.70 292.70 282.80 282.95 0.0M
2022-05-11 292.50 294.15 289.10 292.50 0.0M
2022-05-10 299.00 299.75 290.45 292.70 0.0M
2022-05-09 304.80 305.30 298.55 299.45 0.0M
2022-05-06 311.15 312.10 303.40 304.40 0.0M
2022-05-05 311.30 316.35 308.05 311.15 0.0M
2022-05-04 312.00 313.80 310.10 310.80 0.0M
2022-05-03 309.90 313.40 306.95 311.75 0.0M
2022-05-02 313.45 316.40 307.45 310.00 0.0M
2022-04-29 307.70 316.55 304.15 313.80 0.0M
2022-04-28 307.70 310.95 305.75 309.60 0.0M
2022-04-27 311.20 311.20 304.30 307.70 0.0M
2022-04-26 309.75 312.55 308.85 311.40 0.1M
2022-04-25 313.80 315.40 308.50 309.40 0.1M
2022-04-22 317.35 317.90 309.15 314.30 0.0M
2022-04-21 320.30 320.95 315.90 317.30 0.0M
2022-04-20 313.60 320.60 312.80 320.00 0.0M
2022-04-19 316.05 317.45 313.90 313.90 0.0M
2022-04-18 318.15 318.85 315.50 316.00 0.0M
2022-04-15 321.35 322.00 316.45 318.05 0.0M
2022-04-14 321.10 324.40 319.25 321.40 0.0M
2022-04-13 321.75 325.15 318.85 321.50 0.0M
2022-04-12 324.70 326.20 320.80 321.80 0.0M
2022-04-11 328.00 328.70 322.80 324.20 0.0M
2022-04-08 330.65 331.95 325.85 327.75 0.0M
2022-04-07 334.00 334.20 329.10 330.35 0.0M
2022-04-06 340.50 340.50 333.75 334.20 0.0M
2022-04-05 334.35 341.25 332.50 340.75 0.0M
2022-04-04 333.95 334.85 330.20 334.40 0.0M
2022-04-01 334.55 335.20 329.85 332.90 0.0M
2022-03-31 338.00 339.65 334.05 334.85 0.0M
2022-03-30 336.30 342.65 335.75 340.25 0.0M
2022-03-29 330.50 336.75 329.55 336.10 0.1M