Singapore MSCI c2

🏛️ usa →
448.15
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
2022-12-30 290.95 290.95 290.95 290.95 0.0M
2022-12-29 290.25 291.25 286.45 288.10 0.0M
2022-12-28 291.20 291.35 288.15 290.25 0.1M
2022-12-27 292.10 293.30 290.85 291.50 0.1M
2022-12-26 289.75 292.75 288.40 292.10 0.0M
2022-12-23 292.75 292.75 288.45 289.65 0.1M
2022-12-22 290.85 294.25 290.75 293.60 0.0M
2022-12-21 289.70 290.70 288.60 290.60 0.0M
2022-12-20 290.70 291.25 288.30 289.15 0.0M
2022-12-19 290.20 293.05 290.20 292.40 0.0M
2022-12-16 298.25 298.25 293.00 293.05 0.0M
2022-12-15 299.75 300.65 297.70 298.20 0.0M
2022-12-14 299.75 300.10 299.75 299.05 0.0M
2022-12-13 296.10 303.90 296.10 298.65 0.0M
2022-12-12 294.85 294.85 294.40 294.15 0.0M
2022-12-09 295.60 296.55 294.90 295.70 0.0M
2022-12-08 293.10 295.00 292.90 293.45 0.0M
2022-12-07 294.00 294.00 292.20 293.35 0.0M
2022-12-06 297.50 297.50 295.00 295.50 0.0M
2022-12-05 299.95 300.10 298.65 300.00 0.0M
2022-12-02 298.80 298.80 296.00 297.75 0.0M
2022-12-01 300.45 301.35 300.10 299.55 0.0M
2022-11-30 296.45 297.35 295.45 297.65 0.0M
2022-11-29 295.95 296.80 295.90 296.15 0.0M
2022-11-28 293.60 293.65 293.35 293.95 0.0M
2022-11-25 296.15 296.50 293.25 293.95 0.2M
2022-11-24 296.15 296.15 295.85 295.80 0.0M
2022-11-23 294.60 294.60 294.50 293.10 0.0M
2022-11-22 296.25 297.50 294.85 295.00 0.0M
2022-11-21 300.55 300.55 295.95 295.95 0.0M
2022-11-18 299.55 302.30 299.55 301.15 0.0M
2022-11-17 298.30 300.70 298.30 301.10 0.0M
2022-11-16 294.70 302.10 294.70 300.95 0.0M
2022-11-15 292.45 293.75 290.95 292.85 0.0M
2022-11-14 288.05 295.00 287.55 292.80 0.0M
2022-11-11 282.70 288.55 282.70 288.90 0.0M
2022-11-10 280.80 281.25 276.60 278.30 0.0M
2022-11-09 282.35 283.00 280.70 281.60 0.0M
2022-11-08 279.85 281.65 279.85 281.35 0.0M
2022-11-07 278.75 280.20 277.00 279.65 0.0M
2022-11-04 276.00 276.05 274.55 279.20 0.0M
2022-11-03 281.65 281.75 275.40 276.05 0.0M
2022-11-02 281.10 282.30 279.00 280.85 0.0M
2022-11-01 280.70 280.70 280.30 281.75 0.0M
2022-10-31 276.40 281.15 275.30 278.50 0.0M
2022-10-28 270.80 274.85 269.60 273.45 0.0M
2022-10-27 268.90 272.65 268.70 270.80 0.1M
2022-10-26 265.75 270.25 265.65 269.05 0.1M
2022-10-25 264.45 267.20 262.25 266.45 0.1M
2022-10-24 262.55 268.30 262.50 264.05 0.0M
2022-10-21 267.50 270.15 262.60 262.60 0.0M
2022-10-20 268.35 268.55 266.50 267.65 0.0M
2022-10-19 271.70 272.40 270.10 270.90 0.0M
2022-10-18 269.00 271.20 268.70 271.15 0.0M
2022-10-17 273.25 273.25 266.70 268.70 0.0M
2022-10-14 271.30 275.75 270.50 272.30 0.0M
2022-10-13 278.00 278.00 273.50 274.40 0.0M
2022-10-12 277.10 279.25 277.10 278.70 0.0M
2022-10-11 280.70 280.70 280.70 279.80 0.0M
2022-10-10 285.25 285.25 280.00 280.45 0.0M
2022-10-07 284.10 286.25 284.10 285.55 0.0M
2022-10-06 287.35 287.35 285.85 284.85 0.0M
2022-10-05 282.25 285.75 282.05 285.00 0.0M
2022-10-04 282.25 283.90 282.05 281.85 0.0M
2022-10-03 278.70 278.70 278.70 278.95 0.0M
2022-09-30 278.00 278.00 278.00 280.50 0.0M
2022-09-29 276.85 283.30 276.50 279.25 0.0M
2022-09-28 282.00 283.55 276.55 276.80 0.1M
2022-09-27 281.20 283.65 280.70 282.30 0.1M
2022-09-26 283.80 284.10 280.30 281.50 0.0M
2022-09-23 289.40 290.00 284.30 284.50 0.0M
2022-09-22 290.70 290.95 287.90 290.30 0.0M
2022-09-21 292.15 292.15 290.00 290.75 0.0M
2022-09-20 290.50 293.50 290.50 292.95 0.0M
2022-09-19 291.75 291.80 290.00 289.80 0.0M
2022-09-16 293.95 293.95 290.50 291.70 0.0M
2022-09-15 293.15 294.65 292.10 293.75 0.0M
2022-09-14 296.85 296.85 288.90 293.85 0.0M
2022-09-13 297.55 299.50 297.55 299.90 0.0M
2022-09-12 293.75 296.90 293.75 297.15 0.0M
2022-09-09 288.65 293.65 287.95 293.55 0.0M
2022-09-08 285.65 289.85 285.50 289.25 0.0M
2022-09-07 286.60 286.95 282.75 286.75 0.0M
2022-09-06 288.30 288.30 288.30 288.90 0.0M
2022-09-05 287.00 287.30 286.80 289.30 0.0M
2022-09-02 287.30 287.60 286.60 287.65 0.0M
2022-09-01 289.10 289.10 289.10 289.10 0.0M
2022-08-31 289.95 291.60 288.15 289.10 0.0M
2022-08-30 289.55 293.15 288.75 292.30 0.0M
2022-08-29 294.55 296.60 287.85 289.60 0.1M
2022-08-26 295.15 296.75 294.35 294.50 0.1M
2022-08-25 292.20 296.25 292.05 295.85 0.0M
2022-08-24 292.65 293.50 290.85 292.40 0.0M
2022-08-23 296.00 296.00 290.75 293.10 0.0M
2022-08-22 295.60 296.70 292.50 295.80 0.0M
2022-08-19 299.35 299.35 295.15 296.10 0.0M
2022-08-18 300.00 300.20 298.20 300.90 0.0M
2022-08-17 307.55 307.70 301.30 302.00 0.0M
2022-08-16 307.50 308.90 306.95 307.40 0.0M
2022-08-15 308.15 309.65 307.75 308.30 0.0M
2022-08-12 310.50 310.50 308.15 309.00 0.0M
2022-08-11 305.80 308.50 305.80 309.20 0.0M
2022-08-10 301.20 301.20 301.20 305.45 0.0M
2022-08-09 306.90 307.75 304.90 305.90 0.0M
2022-08-08 304.80 305.95 304.80 306.80 0.0M
2022-08-05 303.05 305.95 303.05 306.10 0.0M
2022-08-04 298.50 302.00 298.50 303.70 0.0M
2022-08-03 296.80 298.00 296.80 298.90 0.0M
2022-08-02 294.55 294.55 294.55 294.95 0.0M
2022-08-01 295.65 297.00 295.65 296.70 0.0M
2022-07-29 294.05 294.05 294.05 294.50 0.0M
2022-07-28 291.15 295.00 291.10 293.50 0.0M
2022-07-27 290.35 291.50 287.80 291.50 0.1M
2022-07-26 291.40 291.45 288.35 290.35 0.1M
2022-07-25 294.00 294.30 289.50 291.25 0.0M
2022-07-22 289.30 294.40 289.00 293.75 0.0M
2022-07-21 288.75 290.55 287.40 289.70 0.0M
2022-07-20 282.75 289.30 282.75 288.50 0.0M
2022-07-19 284.00 284.00 281.00 281.80 0.0M
2022-07-18 280.70 282.50 280.70 282.70 0.0M
2022-07-15 279.00 279.95 276.65 278.40 0.0M
2022-07-14 284.40 284.40 279.55 278.95 0.0M
2022-07-13 284.70 287.05 283.80 283.40 0.0M
2022-07-12 285.70 288.30 283.35 284.85 0.0M
2022-07-11 289.50 289.50 287.50 287.55 0.0M
2022-07-08 288.15 288.55 287.40 286.10 0.0M
2022-07-07 283.50 283.50 282.70 284.20 0.0M
2022-07-06 283.00 283.00 283.00 282.40 0.0M
2022-07-05 283.00 283.00 283.00 278.95 0.0M
2022-07-04 278.10 278.25 278.10 279.70 0.0M
2022-07-01 278.00 278.00 278.00 276.90 0.0M
2022-06-30 278.00 278.00 278.00 277.50 0.0M
2022-06-29 289.45 290.55 284.20 286.35 0.0M
2022-06-28 292.65 292.75 287.50 289.90 0.1M
2022-06-27 288.65 293.15 288.20 292.95 0.1M
2022-06-24 283.30 289.00 282.15 288.30 0.0M
2022-06-23 281.55 285.00 281.50 282.70 0.0M
2022-06-22 284.60 287.50 281.05 282.10 0.0M
2022-06-21 283.50 285.50 283.25 284.95 0.0M
2022-06-20 281.85 282.10 279.90 282.60 0.0M
2022-06-17 283.00 283.00 278.30 281.80 0.0M
2022-06-16 285.25 289.00 282.05 282.85 0.0M
2022-06-15 283.40 285.25 283.40 283.40 0.0M
2022-06-14 285.20 285.20 283.50 283.30 0.0M
2022-06-13 291.80 291.80 285.30 286.20 0.0M
2022-06-10 292.80 293.70 292.80 293.75 0.0M
2022-06-09 299.35 299.35 299.35 299.35 0.0M
2022-06-08 298.40 299.50 298.40 299.25 0.0M
2022-06-07 296.60 298.25 296.60 297.15 0.0M
2022-06-06 293.90 293.90 293.90 297.35 0.0M
2022-06-03 295.00 299.20 295.00 298.95 0.0M
2022-06-02 295.00 298.60 295.00 297.50 0.0M
2022-06-01 300.55 300.55 300.55 300.55 0.0M
2022-05-31 301.80 301.80 301.80 300.35 0.0M
2022-05-30 298.10 301.85 298.10 301.00 0.0M
2022-05-27 295.50 299.70 294.90 298.05 0.1M
2022-05-26 290.80 296.45 288.85 295.05 0.1M
2022-05-25 294.45 295.00 289.80 290.75 0.0M
2022-05-24 298.05 299.00 293.70 294.05 0.0M
2022-05-23 300.00 300.90 295.75 298.20 0.0M
2022-05-20 291.00 300.90 290.95 300.80 0.0M
2022-05-19 299.25 299.30 290.60 290.65 0.0M
2022-05-18 293.15 300.50 293.15 299.10 0.0M
2022-05-17 293.65 294.30 293.00 293.05 0.0M
2022-05-16 289.95 295.00 289.95 294.05 0.0M
2022-05-13 282.70 290.05 282.70 288.75 0.0M
2022-05-12 290.00 290.00 285.00 283.25 0.0M
2022-05-11 290.00 293.05 289.65 292.75 0.0M
2022-05-10 297.60 297.60 290.90 293.00 0.0M
2022-05-09 300.80 302.40 299.95 299.75 0.0M
2022-05-06 308.00 308.00 303.00 304.65 0.0M
2022-05-05 315.80 315.80 313.15 311.45 0.0M
2022-05-04 311.10 311.10 311.10 311.10 0.0M
2022-05-03 312.00 312.00 312.00 312.00 0.0M
2022-05-02 311.00 311.00 311.00 310.25 0.0M
2022-04-29 305.35 314.10 305.00 314.05 0.0M
2022-04-28 305.60 308.25 303.10 308.05 0.0M
2022-04-27 308.75 308.75 301.95 305.50 0.1M
2022-04-26 307.45 310.30 306.45 309.10 0.1M
2022-04-25 311.35 313.05 305.40 309.00 0.0M
2022-04-22 314.90 315.45 307.00 311.90 0.0M
2022-04-21 317.80 318.50 313.90 314.90 0.0M
2022-04-20 311.70 318.00 310.60 317.65 0.0M
2022-04-19 314.70 314.95 312.05 311.55 0.0M
2022-04-18 316.15 316.30 313.90 313.60 0.0M
2022-04-15 317.00 317.00 316.20 318.95 0.0M
2022-04-14 317.25 320.80 317.25 319.00 0.0M
2022-04-13 322.60 323.30 318.35 319.05 0.0M
2022-04-12 321.65 321.65 319.05 319.35 0.0M
2022-04-11 321.00 321.20 321.00 321.80 0.0M
2022-04-08 328.10 328.10 325.00 325.35 0.0M
2022-04-07 331.00 331.00 327.90 327.95 0.0M
2022-04-06 331.80 331.80 331.80 331.80 0.0M
2022-04-05 334.70 337.00 334.70 338.35 0.0M
2022-04-04 332.50 332.50 332.50 332.50 0.0M
2022-04-01 329.00 330.10 328.10 330.95 0.0M
2022-03-31 335.50 335.50 335.50 332.90 0.0M
2022-03-30 334.25 340.35 333.80 338.10 0.0M
2022-03-29 328.45 334.75 327.45 334.00 0.1M