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
2023-12-29 285.20 289.05 284.25 287.70 0.0M
2023-12-28 279.95 285.80 279.75 283.35 0.0M
2023-12-27 277.40 280.60 277.05 279.80 0.0M
2023-12-26 278.25 279.60 276.30 277.35 0.0M
2023-12-25 276.80 279.95 276.75 278.20 0.0M
2023-12-22 273.85 277.40 273.15 276.95 0.1M
2023-12-21 273.55 274.15 270.90 273.70 0.0M
2023-12-20 274.55 276.15 273.50 273.85 0.0M
2023-12-19 273.45 275.50 272.20 274.65 0.0M
2023-12-18 274.70 274.95 270.05 273.60 0.0M
2023-12-15 275.95 277.10 273.10 275.05 0.0M
2023-12-14 274.40 278.60 273.65 275.80 0.0M
2023-12-13 274.10 274.55 272.45 274.50 0.0M
2023-12-12 271.70 274.40 271.00 274.10 0.0M
2023-12-11 275.40 275.60 271.65 271.80 0.0M
2023-12-08 270.90 275.50 270.90 275.45 0.0M
2023-12-07 272.00 273.35 268.50 270.85 0.0M
2023-12-06 271.45 272.30 270.10 272.10 0.0M
2023-12-05 271.70 272.80 270.30 271.65 0.0M
2023-12-04 271.90 277.05 270.60 271.75 0.0M
2023-12-01 270.90 272.65 269.80 272.05 0.0M
2023-11-30 273.95 274.30 270.40 270.80 0.0M
2023-11-29 269.00 273.70 268.60 271.90 0.0M
2023-11-28 271.10 271.60 268.70 268.95 0.0M
2023-11-27 271.30 272.05 269.60 271.25 0.1M
2023-11-24 273.25 273.50 270.85 271.20 0.0M
2023-11-23 274.15 274.65 271.20 273.25 0.0M
2023-11-22 272.00 274.80 271.05 274.05 0.0M
2023-11-21 273.95 275.55 272.05 272.10 0.0M
2023-11-20 275.55 276.30 272.60 274.00 0.0M
2023-11-17 276.45 276.85 273.65 275.45 0.0M
2023-11-16 274.40 277.05 272.75 276.50 0.0M
2023-11-15 278.00 278.85 273.65 274.45 0.0M
2023-11-14 279.95 280.40 276.25 277.95 0.0M
2023-11-13 276.15 280.10 275.65 279.80 0.0M
2023-11-10 279.60 281.20 275.40 276.25 0.0M
2023-11-09 277.40 280.90 276.80 279.95 0.0M
2023-11-08 281.40 282.45 276.95 277.50 0.0M
2023-11-07 283.05 284.00 280.65 281.40 0.0M
2023-11-06 278.55 283.40 278.20 282.95 0.0M
2023-11-03 272.55 279.20 272.40 278.60 0.0M
2023-11-02 272.35 275.45 271.50 272.35 0.0M
2023-11-01 272.15 273.15 270.95 272.40 0.0M
2023-10-31 271.00 273.00 269.75 271.95 0.0M
2023-10-30 271.50 272.95 268.00 271.80 0.0M
2023-10-27 273.95 274.35 271.45 271.50 0.1M
2023-10-26 275.45 276.35 272.65 274.10 0.1M
2023-10-25 276.20 278.45 275.30 275.55 0.1M
2023-10-24 272.25 276.80 272.00 275.95 0.0M
2023-10-23 274.95 275.15 271.95 272.85 0.0M
2023-10-20 276.75 278.05 274.20 275.20 0.0M
2023-10-19 281.00 281.30 276.05 276.60 0.0M
2023-10-18 284.50 286.15 280.90 281.45 0.0M
2023-10-17 282.25 286.10 282.05 284.70 0.0M
2023-10-16 283.35 284.80 281.80 282.25 0.0M
2023-10-13 287.30 287.70 283.35 283.35 0.0M
2023-10-12 285.55 288.60 284.40 287.35 0.0M
2023-10-11 284.15 287.35 283.90 285.25 0.0M
2023-10-10 280.70 284.45 279.50 284.20 0.0M
2023-10-09 282.00 283.90 279.85 280.50 0.0M
2023-10-06 278.85 282.30 278.55 282.05 0.0M
2023-10-05 278.05 281.05 276.50 278.85 0.0M
2023-10-04 282.80 283.25 276.80 277.65 0.0M
2023-10-03 283.70 283.80 281.15 282.85 0.0M
2023-10-02 285.85 287.55 282.65 283.90 0.0M
2023-09-29 282.25 286.20 282.25 285.65 0.0M
2023-09-28 280.40 282.60 279.85 282.40 0.0M
2023-09-27 282.00 283.20 279.15 280.00 0.0M
2023-09-26 279.85 282.60 279.05 282.20 0.1M
2023-09-25 279.50 280.75 278.00 279.85 0.1M
2023-09-22 279.40 280.10 276.90 279.50 0.0M
2023-09-21 284.75 285.65 278.95 279.50 0.0M
2023-09-20 284.45 285.05 283.10 284.90 0.0M
2023-09-19 287.20 287.35 284.20 284.20 0.0M
2023-09-18 290.20 290.20 287.10 287.15 0.0M
2023-09-15 286.05 290.40 286.00 290.35 0.0M
2023-09-14 283.15 286.35 282.05 286.25 0.0M
2023-09-13 281.55 283.75 281.20 282.90 0.0M
2023-09-12 282.35 283.60 281.25 281.35 0.0M
2023-09-11 281.00 282.75 280.00 282.35 0.0M
2023-09-08 282.45 282.75 280.70 280.95 0.0M
2023-09-07 281.75 283.25 280.90 282.45 0.0M
2023-09-06 283.75 284.55 280.80 281.75 0.0M
2023-09-05 285.00 285.30 282.15 283.95 0.0M
2023-09-04 283.95 285.65 283.95 284.95 0.0M
2023-09-01 284.30 285.70 282.60 284.35 0.0M
2023-08-31 281.70 284.45 281.70 284.15 0.0M
2023-08-30 281.60 283.65 280.85 281.75 0.0M
2023-08-29 280.55 282.40 280.40 281.30 0.0M
2023-08-28 277.35 281.90 276.85 280.75 0.1M
2023-08-25 277.55 278.20 275.50 277.30 0.1M
2023-08-24 276.00 279.55 275.50 277.85 0.0M
2023-08-23 276.25 276.65 273.85 275.90 0.0M
2023-08-22 276.75 277.00 274.60 276.00 0.0M
2023-08-21 275.95 277.70 275.15 276.20 0.0M
2023-08-18 280.15 280.25 275.35 275.35 0.0M
2023-08-17 279.75 280.65 278.30 280.05 0.0M
2023-08-16 290.00 290.20 279.00 279.70 0.1M
2023-08-15 292.40 293.25 289.80 290.05 0.0M
2023-08-14 294.25 295.90 290.25 292.95 0.0M
2023-08-11 296.45 298.90 293.60 294.45 0.0M
2023-08-10 298.10 298.10 294.00 296.70 0.0M
2023-08-09 296.90 298.10 295.10 298.10 0.0M
2023-08-08 297.70 298.65 296.00 297.10 0.0M
2023-08-07 297.55 299.35 292.00 297.40 0.0M
2023-08-04 296.45 298.10 296.20 297.70 0.0M
2023-08-03 301.00 301.45 295.90 296.60 0.0M
2023-08-02 306.30 306.90 299.95 301.00 0.0M
2023-08-01 305.45 308.25 305.15 306.35 0.0M
2023-07-31 302.70 308.80 302.60 305.45 0.0M
2023-07-28 304.35 307.15 301.05 307.10 0.0M
2023-07-27 300.50 304.65 300.15 304.10 0.0M
2023-07-26 299.60 301.85 297.85 301.30 0.1M
2023-07-25 296.10 299.85 295.00 299.45 0.1M
2023-07-24 297.20 298.40 295.45 296.10 0.0M
2023-07-21 297.10 297.75 295.70 297.45 0.0M
2023-07-20 297.70 299.15 296.50 297.15 0.0M
2023-07-19 296.30 297.90 295.85 297.65 0.0M
2023-07-18 295.90 297.10 295.30 296.35 0.0M
2023-07-17 296.50 297.15 294.00 296.20 0.0M
2023-07-14 296.20 297.75 296.05 296.70 0.0M
2023-07-13 288.70 296.55 288.35 295.95 0.0M
2023-07-12 286.00 289.75 285.15 288.45 0.0M
2023-07-11 282.50 287.05 282.50 285.50 0.0M
2023-07-10 281.40 283.45 281.15 282.60 0.0M
2023-07-07 284.15 284.25 280.70 281.40 0.0M
2023-07-06 286.80 287.70 283.55 283.60 0.0M
2023-07-05 289.40 290.00 286.60 286.60 0.0M
2023-07-04 290.85 291.40 288.20 289.50 0.0M
2023-07-03 289.10 292.05 288.90 291.10 0.0M
2023-06-30 288.90 289.80 287.70 288.90 0.0M
2023-06-29 288.65 289.20 287.25 288.80 0.0M
2023-06-28 287.75 288.75 286.75 287.65 0.0M
2023-06-27 287.60 288.75 287.05 287.05 0.0M
2023-06-26 287.55 290.85 286.15 287.35 0.1M
2023-06-23 291.00 291.20 287.30 287.50 0.1M
2023-06-22 292.50 292.75 290.35 290.95 0.0M
2023-06-21 292.90 293.45 291.00 292.45 0.0M
2023-06-20 294.05 294.50 292.40 292.70 0.0M
2023-06-19 297.40 298.15 293.35 293.90 0.0M
2023-06-16 295.25 298.35 294.90 297.20 0.0M
2023-06-15 295.00 296.25 292.60 295.40 0.0M
2023-06-14 292.05 295.85 291.40 295.15 0.0M
2023-06-13 291.50 292.60 290.15 292.05 0.0M
2023-06-12 289.75 292.70 289.60 291.45 0.0M
2023-06-09 288.85 291.15 288.65 289.75 0.0M
2023-06-08 287.80 290.10 286.90 288.90 0.0M
2023-06-07 287.15 291.15 287.00 287.65 0.0M
2023-06-06 288.25 288.60 285.55 286.85 0.0M
2023-06-05 288.65 290.60 287.25 288.15 0.0M
2023-06-02 284.20 288.75 283.45 288.40 0.0M
2023-06-01 284.40 285.70 283.30 283.85 0.0M
2023-05-31 288.65 288.90 283.45 284.35 0.0M
2023-05-30 287.30 289.50 286.90 287.60 0.0M
2023-05-29 289.20 291.95 287.30 287.45 0.0M
2023-05-26 290.20 291.10 287.70 289.20 0.1M
2023-05-25 290.40 290.85 288.30 290.05 0.1M
2023-05-24 293.25 293.80 290.15 290.50 0.0M
2023-05-23 293.10 295.05 292.60 293.20 0.0M
2023-05-22 293.40 293.80 291.20 293.05 0.0M
2023-05-19 293.30 293.85 290.20 293.30 0.0M
2023-05-18 290.15 294.55 290.15 293.15 0.0M
2023-05-17 303.90 304.40 289.85 290.10 0.1M
2023-05-16 301.85 304.55 301.35 303.65 0.0M
2023-05-15 302.25 302.30 299.45 301.65 0.0M
2023-05-12 303.50 303.80 300.40 302.35 0.0M
2023-05-11 303.30 305.55 302.05 303.25 0.0M
2023-05-10 303.75 305.25 302.70 303.10 0.0M
2023-05-09 302.45 305.65 302.30 303.65 0.0M
2023-05-08 300.05 303.85 300.05 302.25 0.0M
2023-05-05 298.50 300.65 298.05 300.10 0.0M
2023-05-04 298.10 299.05 296.50 298.70 0.0M
2023-05-03 301.25 301.60 295.90 298.00 0.0M
2023-05-02 304.15 304.95 300.90 301.10 0.0M
2023-05-01 298.80 305.70 298.80 304.45 0.0M
2023-04-28 298.40 301.15 297.90 298.60 0.0M
2023-04-27 303.20 303.65 299.75 300.25 0.0M
2023-04-26 303.85 304.05 301.15 303.10 0.0M
2023-04-25 307.10 308.35 303.35 303.60 0.1M
2023-04-24 306.80 307.95 305.90 307.20 0.1M
2023-04-21 306.75 307.30 305.10 306.70 0.0M
2023-04-20 308.15 309.45 306.20 306.80 0.0M
2023-04-19 307.85 309.15 306.50 308.35 0.0M
2023-04-18 309.30 310.00 306.55 307.85 0.0M
2023-04-17 308.15 309.35 306.70 309.25 0.0M
2023-04-14 306.40 309.45 306.15 308.20 0.0M
2023-04-13 306.10 307.20 304.45 306.35 0.0M
2023-04-12 308.15 308.30 305.35 305.85 0.0M
2023-04-11 308.05 309.50 306.35 307.95 0.0M
2023-04-10 310.15 310.50 307.65 308.00 0.0M
2023-04-07 308.70 310.45 306.95 309.90 0.0M
2023-04-06 311.50 311.95 307.95 308.95 0.0M
2023-04-05 312.40 313.25 311.10 311.55 0.0M
2023-04-04 308.35 312.35 307.75 312.15 0.0M
2023-04-03 306.25 308.75 305.60 308.30 0.0M
2023-03-31 305.35 307.30 305.15 306.25 0.0M
2023-03-30 305.65 307.45 304.40 307.45 0.0M
2023-03-29 305.10 306.25 303.75 305.75 0.0M
2023-03-28 302.45 306.05 302.45 305.20 0.1M
2023-03-27 299.65 303.65 298.50 302.35 0.1M
2023-03-24 299.15 302.85 298.70 300.40 0.0M
2023-03-23 301.35 302.75 296.35 299.60 0.0M
2023-03-22 296.00 301.60 295.65 301.20 0.0M
2023-03-21 292.20 296.05 292.20 295.65 0.0M
2023-03-20 297.05 297.30 290.15 291.70 0.0M
2023-03-17 291.30 297.50 290.15 296.85 0.0M
2023-03-16 292.90 293.30 287.20 290.85 0.0M
2023-03-15 289.10 296.25 288.95 293.35 0.0M
2023-03-14 287.75 290.05 285.25 288.75 0.0M
2023-03-13 295.00 295.40 288.00 288.00 0.0M
2023-03-10 299.25 300.75 293.85 294.35 0.0M
2023-03-09 302.00 303.35 298.80 299.50 0.0M
2023-03-08 296.55 302.70 296.15 301.75 0.0M
2023-03-07 295.50 298.45 294.70 296.65 0.0M
2023-03-06 293.15 296.40 293.15 295.35 0.0M
2023-03-03 291.90 295.60 291.55 293.25 0.0M
2023-03-02 296.20 296.30 291.00 291.80 0.0M
2023-03-01 293.75 297.45 293.70 296.25 0.0M
2023-02-28 294.80 296.90 293.60 293.65 0.0M
2023-02-27 296.05 296.10 292.95 294.55 0.0M
2023-02-24 296.55 297.35 294.10 296.10 0.0M
2023-02-23 298.20 299.35 296.30 296.75 0.1M
2023-02-22 300.50 301.30 297.05 298.15 0.1M
2023-02-21 300.30 300.85 299.30 300.05 0.0M
2023-02-20 303.30 303.65 300.20 300.40 0.0M
2023-02-17 301.75 304.65 299.85 303.30 0.0M
2023-02-16 297.15 302.85 295.90 301.95 0.0M
2023-02-15 300.90 302.40 295.80 297.25 0.0M
2023-02-14 300.85 302.80 300.40 300.90 0.0M
2023-02-13 304.65 304.95 300.00 301.10 0.0M
2023-02-10 307.65 307.70 302.40 305.00 0.0M
2023-02-09 307.65 308.70 306.15 307.55 0.0M
2023-02-08 306.35 308.80 304.55 308.00 0.0M
2023-02-07 308.05 308.50 305.40 306.50 0.0M
2023-02-06 309.15 310.85 307.65 308.00 0.0M
2023-02-03 307.00 309.25 305.70 309.20 0.0M
2023-02-02 305.90 308.85 305.00 307.30 0.0M
2023-02-01 304.95 307.55 304.35 305.75 0.0M
2023-01-31 307.25 307.95 303.35 304.50 0.0M
2023-01-30 308.10 310.05 305.95 307.35 0.0M
2023-01-27 306.35 309.35 305.90 308.15 0.0M
2023-01-26 303.85 307.15 301.95 306.45 0.2M
2023-01-25 303.50 305.40 301.80 303.55 0.1M
2023-01-24 303.70 305.20 301.95 303.60 0.0M
2023-01-23 298.10 304.65 298.10 303.75 0.0M
2023-01-20 297.25 299.15 295.35 298.25 0.0M
2023-01-19 299.80 302.10 297.00 297.20 0.0M
2023-01-18 296.75 301.00 296.60 299.95 0.0M
2023-01-17 296.60 297.95 296.20 296.40 0.0M
2023-01-16 297.25 299.60 296.05 296.65 0.0M
2023-01-13 294.20 297.65 292.45 297.30 0.0M
2023-01-12 293.70 295.85 293.20 294.15 0.0M
2023-01-11 292.65 295.05 291.45 293.95 0.0M
2023-01-10 296.85 297.95 292.00 292.30 0.0M
2023-01-09 293.95 300.40 293.00 296.80 0.0M
2023-01-06 295.70 296.25 293.50 293.80 0.0M
2023-01-05 290.45 296.80 289.95 295.60 0.0M
2023-01-04 290.30 291.50 288.15 290.30 0.0M
2023-01-03 290.40 291.05 284.80 290.35 0.0M