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
2023-12-29 285.90 288.80 285.90 288.10 0.0M
2023-12-28 280.95 287.50 280.65 285.20 0.0M
2023-12-27 278.15 281.50 277.70 280.85 0.1M
2023-12-26 279.15 281.00 277.20 278.20 0.0M
2023-12-25 277.65 281.30 277.65 279.10 0.0M
2023-12-22 274.55 278.20 274.00 277.85 0.1M
2023-12-21 274.25 274.90 271.60 274.50 0.0M
2023-12-20 274.90 277.00 274.30 274.40 0.0M
2023-12-19 273.50 276.25 273.10 275.20 0.0M
2023-12-18 274.55 274.55 271.20 274.15 0.0M
2023-12-15 276.70 277.75 274.10 275.60 0.0M
2023-12-14 275.40 279.30 274.70 276.35 0.0M
2023-12-13 274.80 275.30 273.70 275.05 0.0M
2023-12-12 271.90 274.90 271.85 274.65 0.0M
2023-12-11 275.70 275.85 272.60 272.35 0.0M
2023-12-08 272.60 276.00 272.60 275.95 0.0M
2023-12-07 273.30 273.30 270.10 271.35 0.0M
2023-12-06 271.30 272.15 271.30 272.60 0.0M
2023-12-05 272.20 272.70 270.90 272.15 0.0M
2023-12-04 274.10 276.90 273.10 272.25 0.0M
2023-12-01 271.10 272.40 270.60 272.55 0.0M
2023-11-30 274.55 274.55 270.95 271.30 0.0M
2023-11-29 269.70 274.50 269.30 273.80 0.0M
2023-11-28 271.80 272.25 269.40 269.55 0.0M
2023-11-27 271.95 272.80 270.35 271.90 0.1M
2023-11-24 274.20 274.25 271.60 271.90 0.0M
2023-11-23 275.00 275.15 271.95 274.05 0.0M
2023-11-22 272.75 275.45 271.95 274.80 0.0M
2023-11-21 274.75 276.15 273.00 272.70 0.0M
2023-11-20 276.60 276.85 273.50 274.60 0.0M
2023-11-17 276.35 277.10 274.85 276.10 0.0M
2023-11-16 275.40 277.30 273.70 277.15 0.0M
2023-11-15 278.20 278.90 274.30 275.30 0.0M
2023-11-14 279.10 280.10 277.00 278.65 0.0M
2023-11-13 277.20 280.10 277.10 280.50 0.0M
2023-11-10 281.35 281.55 276.50 276.95 0.0M
2023-11-09 278.20 281.30 277.40 280.60 0.0M
2023-11-08 281.80 281.80 277.80 278.10 0.0M
2023-11-07 283.50 283.80 283.15 282.20 0.0M
2023-11-06 279.15 282.15 279.15 283.70 0.0M
2023-11-03 276.10 279.50 276.10 279.30 0.0M
2023-11-02 273.15 275.25 272.30 273.10 0.0M
2023-11-01 273.15 274.10 273.05 273.20 0.0M
2023-10-31 271.50 273.00 269.75 272.70 0.0M
2023-10-30 270.90 271.45 267.20 271.25 0.0M
2023-10-27 273.35 273.65 270.55 270.95 0.1M
2023-10-26 274.85 275.65 271.85 273.40 0.1M
2023-10-25 275.45 277.75 274.60 274.80 0.0M
2023-10-24 271.65 276.05 271.45 275.25 0.0M
2023-10-23 274.30 274.30 271.75 272.05 0.0M
2023-10-20 276.20 277.30 273.70 274.40 0.0M
2023-10-19 280.35 280.35 275.70 275.95 0.0M
2023-10-18 283.60 285.50 280.40 280.65 0.0M
2023-10-17 283.45 285.25 283.20 283.90 0.0M
2023-10-16 282.35 284.00 281.60 281.55 0.0M
2023-10-13 286.00 286.00 282.90 282.60 0.0M
2023-10-12 284.50 287.90 284.45 286.55 0.0M
2023-10-11 284.35 286.80 284.00 284.45 0.0M
2023-10-10 282.85 283.90 282.85 283.45 0.0M
2023-10-09 280.00 283.00 280.00 279.70 0.0M
2023-10-06 280.20 281.20 280.20 281.25 0.0M
2023-10-05 277.55 279.50 276.20 278.05 0.0M
2023-10-04 278.00 278.00 276.70 276.85 0.0M
2023-10-03 281.60 281.60 281.40 282.10 0.0M
2023-10-02 286.00 286.00 286.00 283.10 0.0M
2023-09-29 286.00 286.00 286.00 284.95 0.0M
2023-09-28 281.20 282.95 280.20 282.15 0.0M
2023-09-27 282.80 283.85 279.90 280.90 0.0M
2023-09-26 280.55 283.30 279.80 282.90 0.1M
2023-09-25 280.20 281.50 277.50 280.75 0.0M
2023-09-22 279.80 280.75 273.30 280.00 0.0M
2023-09-21 285.60 286.45 279.70 280.00 0.0M
2023-09-20 285.00 285.60 284.00 285.35 0.0M
2023-09-19 287.45 287.45 285.00 285.00 0.0M
2023-09-18 289.80 289.80 288.10 287.95 0.0M
2023-09-15 287.45 290.80 287.00 291.15 0.0M
2023-09-14 283.00 286.70 283.00 287.00 0.0M
2023-09-13 283.35 283.70 282.70 283.70 0.0M
2023-09-12 282.55 282.75 282.30 282.30 0.0M
2023-09-11 282.75 283.15 282.75 283.15 0.0M
2023-09-08 282.80 282.80 282.80 281.70 0.0M
2023-09-07 283.10 283.10 283.10 283.25 0.0M
2023-09-06 284.10 284.40 282.00 282.50 0.0M
2023-09-05 283.25 283.25 283.25 284.70 0.0M
2023-09-04 285.75 285.75 285.75 285.75 0.0M
2023-09-01 285.10 285.10 285.10 285.10 0.0M
2023-08-31 283.35 285.45 282.45 284.90 0.0M
2023-08-30 282.30 284.45 281.70 281.80 0.0M
2023-08-29 281.15 283.20 281.05 281.95 0.1M
2023-08-28 278.05 282.50 277.60 281.40 0.1M
2023-08-25 278.25 278.85 275.90 277.80 0.0M
2023-08-24 276.70 280.15 276.30 278.40 0.0M
2023-08-23 277.05 277.30 274.65 276.40 0.0M
2023-08-22 277.25 277.60 275.55 276.80 0.0M
2023-08-21 277.00 277.70 276.20 277.15 0.0M
2023-08-18 280.90 281.00 277.20 276.05 0.0M
2023-08-17 280.80 281.20 279.80 280.75 0.0M
2023-08-16 290.00 290.00 280.80 280.40 0.0M
2023-08-15 291.55 291.55 291.20 290.80 0.0M
2023-08-14 294.45 294.45 291.10 293.65 0.0M
2023-08-11 297.45 298.80 294.40 295.25 0.0M
2023-08-10 298.25 298.25 294.85 297.45 0.0M
2023-08-09 297.35 297.35 297.35 298.80 0.0M
2023-08-08 297.80 297.80 297.80 297.80 0.0M
2023-08-07 296.60 298.60 296.60 298.15 0.0M
2023-08-04 296.60 296.60 296.60 298.40 0.0M
2023-08-03 299.80 299.80 296.95 297.35 0.0M
2023-08-02 303.20 303.20 302.10 301.80 0.0M
2023-08-01 308.00 308.00 307.30 307.20 0.0M
2023-07-31 303.70 306.20 303.70 306.35 0.0M
2023-07-28 300.75 302.90 297.45 302.25 0.0M
2023-07-27 296.85 301.00 296.30 300.50 0.1M
2023-07-26 295.75 298.05 294.00 297.45 0.1M
2023-07-25 292.30 296.10 291.30 295.60 0.0M
2023-07-24 293.80 299.15 291.70 292.35 0.0M
2023-07-21 292.95 294.00 292.10 293.60 0.0M
2023-07-20 294.10 295.35 293.00 293.05 0.0M
2023-07-19 293.10 294.10 292.70 293.45 0.0M
2023-07-18 293.45 293.45 292.00 292.15 0.0M
2023-07-17 293.40 293.70 290.60 292.05 0.0M
2023-07-14 293.55 294.95 293.10 293.45 0.0M
2023-07-13 286.05 293.40 286.05 292.35 0.0M
2023-07-12 283.20 286.00 283.15 284.85 0.0M
2023-07-11 280.20 283.90 280.20 281.90 0.0M
2023-07-10 279.10 279.10 279.10 279.00 0.0M
2023-07-07 278.55 278.55 278.00 277.80 0.0M
2023-07-06 282.35 282.35 281.60 280.00 0.0M
2023-07-05 285.95 285.95 284.40 283.25 0.0M
2023-07-04 285.60 286.25 285.60 286.00 0.0M
2023-07-03 286.20 289.00 286.20 287.65 0.0M
2023-06-30 286.20 286.30 286.20 285.35 0.0M
2023-06-29 285.30 286.00 285.00 285.25 0.0M
2023-06-28 287.75 289.30 287.20 288.25 0.0M
2023-06-27 288.25 289.45 287.65 287.65 0.0M
2023-06-26 288.20 291.55 287.00 287.85 0.1M
2023-06-23 291.20 292.30 288.00 288.40 0.0M
2023-06-22 293.00 293.30 291.00 291.60 0.0M
2023-06-21 293.70 293.70 291.75 293.10 0.0M
2023-06-20 293.80 294.60 293.00 293.25 0.0M
2023-06-19 297.85 297.85 293.80 294.30 0.0M
2023-06-16 296.45 298.80 295.60 297.55 0.0M
2023-06-15 295.10 296.70 293.55 295.75 0.0M
2023-06-14 291.80 296.20 291.80 295.55 0.0M
2023-06-13 291.35 292.75 291.20 292.45 0.0M
2023-06-12 290.35 292.55 290.15 291.75 0.0M
2023-06-09 290.25 290.90 290.00 290.10 0.0M
2023-06-08 288.40 288.85 287.20 289.25 0.0M
2023-06-07 288.10 291.05 288.00 287.95 0.0M
2023-06-06 288.50 288.50 287.80 287.15 0.0M
2023-06-05 288.50 289.10 286.35 288.45 0.0M
2023-06-02 284.40 287.55 284.40 288.70 0.0M
2023-06-01 284.40 284.40 284.40 284.15 0.0M
2023-05-31 286.80 286.80 285.00 284.65 0.0M
2023-05-30 288.10 290.65 288.00 288.40 0.0M
2023-05-29 289.70 292.80 288.15 288.25 0.0M
2023-05-26 291.20 292.05 288.55 289.95 0.1M
2023-05-25 291.55 291.60 289.25 290.90 0.1M
2023-05-24 294.25 294.70 291.00 291.15 0.0M
2023-05-23 294.50 296.05 293.80 293.95 0.0M
2023-05-22 293.60 294.70 292.90 294.00 0.0M
2023-05-19 293.90 294.50 291.40 294.20 0.0M
2023-05-18 291.60 295.20 291.40 294.05 0.0M
2023-05-17 302.00 302.00 291.00 290.95 0.0M
2023-05-16 303.00 305.00 303.00 304.50 0.0M
2023-05-15 301.30 302.60 300.70 302.50 0.0M
2023-05-12 303.40 303.40 301.90 303.20 0.0M
2023-05-11 304.00 305.05 303.45 304.10 0.0M
2023-05-10 304.20 304.20 304.10 303.95 0.0M
2023-05-09 304.25 305.50 304.25 304.45 0.0M
2023-05-08 301.05 301.10 301.05 303.00 0.0M
2023-05-05 299.00 299.00 298.95 301.00 0.0M
2023-05-04 298.30 298.30 298.30 299.00 0.0M
2023-05-03 296.60 296.60 296.60 298.90 0.0M
2023-05-02 302.00 302.00 302.00 302.00 0.0M
2023-05-01 299.75 302.75 299.75 305.35 0.0M
2023-04-28 300.20 300.25 299.05 299.50 0.0M
2023-04-27 300.10 300.65 296.50 298.25 0.0M
2023-04-26 300.80 301.10 298.00 299.80 0.0M
2023-04-25 304.25 305.30 300.15 300.65 0.1M
2023-04-24 303.40 304.85 302.95 304.40 0.0M
2023-04-21 303.75 303.95 302.10 303.35 0.0M
2023-04-20 305.20 306.50 303.25 303.70 0.0M
2023-04-19 303.75 306.00 303.75 305.30 0.0M
2023-04-18 306.55 306.55 303.65 304.80 0.0M
2023-04-17 305.75 306.05 304.10 306.30 0.0M
2023-04-14 305.85 306.50 305.00 305.15 0.0M
2023-04-13 304.00 304.15 302.20 303.30 0.0M
2023-04-12 304.55 304.55 303.00 302.85 0.0M
2023-04-11 304.50 306.00 303.85 304.95 0.0M
2023-04-10 306.10 306.10 306.10 305.00 0.0M
2023-04-07 306.45 306.80 306.45 306.90 0.0M
2023-04-06 308.45 308.45 305.80 306.00 0.0M
2023-04-05 309.70 310.40 309.70 308.60 0.0M
2023-04-04 307.30 309.50 307.30 309.20 0.0M
2023-04-03 304.60 304.75 304.60 305.35 0.0M
2023-03-31 303.35 304.85 303.35 303.30 0.0M
2023-03-30 304.30 306.05 302.80 305.45 0.0M
2023-03-29 303.50 304.75 302.30 304.20 0.0M
2023-03-28 301.35 304.50 301.15 303.80 0.1M
2023-03-27 297.85 302.20 297.10 301.30 0.0M
2023-03-24 297.80 301.45 297.60 298.90 0.0M
2023-03-23 300.20 300.95 295.00 298.00 0.0M
2023-03-22 294.90 300.10 294.90 299.45 0.0M
2023-03-21 291.25 294.50 285.50 293.85 0.0M
2023-03-20 296.00 296.00 289.00 290.60 0.0M
2023-03-17 290.30 296.00 290.30 295.35 0.0M
2023-03-16 289.20 291.90 286.45 289.95 0.0M
2023-03-15 288.95 294.60 288.80 291.70 0.0M
2023-03-14 286.60 288.65 285.05 287.30 0.0M
2023-03-13 293.35 293.90 286.90 286.25 0.0M
2023-03-10 299.05 299.35 292.75 292.95 0.0M
2023-03-09 301.40 301.75 297.70 297.80 0.0M
2023-03-08 296.80 301.15 296.20 300.50 0.0M
2023-03-07 294.65 296.65 294.65 294.90 0.0M
2023-03-06 292.85 295.45 292.85 294.80 0.0M
2023-03-03 291.60 294.70 291.60 291.55 0.0M
2023-03-02 290.55 290.55 289.95 290.10 0.0M
2023-03-01 294.30 296.15 294.30 294.45 0.0M
2023-02-28 294.60 295.30 294.00 291.90 0.0M
2023-02-27 297.05 297.05 293.75 294.50 0.0M
2023-02-24 297.30 298.15 295.05 297.30 0.1M
2023-02-23 299.15 300.35 297.15 297.60 0.1M
2023-02-22 301.60 302.10 298.00 299.35 0.0M
2023-02-21 301.30 301.65 300.25 300.80 0.0M
2023-02-20 304.30 304.30 301.20 301.30 0.0M
2023-02-17 303.00 305.20 301.00 304.20 0.0M
2023-02-16 297.70 303.50 296.95 302.80 0.0M
2023-02-15 301.85 302.75 297.00 298.15 0.0M
2023-02-14 301.60 302.90 301.50 301.80 0.0M
2023-02-13 305.05 305.65 301.30 302.00 0.0M
2023-02-10 305.40 305.70 303.95 305.95 0.0M
2023-02-09 308.00 308.25 308.00 308.50 0.0M
2023-02-08 306.25 307.00 305.75 308.95 0.0M
2023-02-07 306.60 307.90 306.60 307.45 0.0M
2023-02-06 311.30 311.30 308.85 308.95 0.0M
2023-02-03 308.70 309.40 308.40 310.15 0.0M
2023-02-02 306.25 307.90 306.25 308.25 0.0M
2023-02-01 306.55 306.60 306.45 306.70 0.0M
2023-01-31 306.55 307.60 305.00 305.45 0.0M
2023-01-30 308.50 310.35 306.30 307.40 0.0M
2023-01-27 306.70 309.50 306.15 308.55 0.1M
2023-01-26 304.00 307.45 302.20 307.10 0.1M
2023-01-25 303.95 305.60 302.05 303.55 0.1M
2023-01-24 304.05 305.50 302.25 303.95 0.0M
2023-01-23 298.65 304.80 298.65 304.10 0.0M
2023-01-20 297.35 299.25 295.75 298.30 0.0M
2023-01-19 301.10 302.40 297.20 297.25 0.0M
2023-01-18 298.55 301.00 298.25 300.05 0.0M
2023-01-17 298.55 298.55 298.25 296.50 0.0M
2023-01-16 297.20 299.00 296.60 296.70 0.0M
2023-01-13 295.10 297.60 295.10 297.35 0.0M
2023-01-12 294.40 296.00 293.80 294.20 0.0M
2023-01-11 293.10 294.10 292.30 294.30 0.0M
2023-01-10 297.50 297.50 293.00 292.65 0.0M
2023-01-09 294.50 299.95 294.50 297.15 0.0M
2023-01-06 296.40 296.40 294.25 294.15 0.0M
2023-01-05 291.45 295.45 291.45 295.95 0.0M
2023-01-04 288.50 290.85 288.50 290.65 0.0M
2023-01-03 290.75 290.75 288.50 290.75 0.0M