Singapore MSCI c3

🏛️ usa →
445.70
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
2025-09-26 445.70 445.70 445.70 445.70 0.0M
2025-09-25 445.50 445.50 445.50 445.50 0.0M
2025-09-24 445.55 445.55 445.55 445.55 0.0M
2025-09-23 452.20 452.20 452.20 452.20 0.0M
2025-09-22 450.25 450.25 450.25 450.25 0.0M
2025-09-19 449.35 449.35 449.35 449.35 0.0M
2025-09-18 449.65 449.65 449.65 449.65 0.0M
2025-09-17 450.40 450.40 450.40 450.40 0.0M
2025-09-16 452.30 452.30 452.30 452.30 0.0M
2025-09-15 456.00 456.00 456.00 456.00 0.0M
2025-09-12 455.50 455.50 455.50 455.50 0.0M
2025-09-11 454.45 454.45 454.45 454.45 0.0M
2025-09-10 455.00 455.00 455.00 455.00 0.0M
2025-09-09 447.00 447.00 447.00 447.00 0.0M
2025-09-08 450.10 450.10 450.10 450.10 0.0M
2025-09-05 451.15 451.15 451.15 451.15 0.0M
2025-09-04 443.45 443.45 443.45 443.45 0.0M
2025-09-03 441.20 441.20 441.20 441.20 0.0M
2025-09-02 444.90 444.90 444.90 444.90 0.0M
2025-09-01 443.10 443.10 443.10 443.10 0.0M
2025-08-29 442.85 442.85 442.85 442.85 0.0M
2025-08-28 442.20 442.20 442.20 442.20 0.0M
2025-08-27 443.05 443.05 443.05 443.05 0.0M
2025-08-26 443.95 443.95 443.95 443.95 0.0M
2025-08-25 445.05 445.05 445.05 445.05 0.0M
2025-08-22 443.30 443.30 443.30 443.30 0.0M
2025-08-21 439.50 439.50 439.50 439.50 0.0M
2025-08-20 438.20 438.20 438.20 438.20 0.0M
2025-08-19 438.30 438.30 438.30 438.30 0.0M
2025-08-18 434.35 434.35 434.35 434.35 0.0M
2025-08-15 435.30 435.30 435.30 435.30 0.0M
2025-08-14 439.60 439.60 439.60 439.60 0.0M
2025-08-13 441.05 441.05 441.05 441.05 0.0M
2025-08-12 421.55 421.55 421.55 421.55 0.0M
2025-08-11 424.10 424.10 424.10 424.10 0.0M
2025-08-08 424.15 424.15 424.15 424.15 0.0M
2025-08-07 422.80 422.80 422.80 422.80 0.0M
2025-08-06 423.80 423.80 423.80 423.80 0.0M
2025-08-05 423.85 423.85 423.85 423.85 0.0M
2025-08-04 421.45 421.45 421.45 421.45 0.0M
2025-08-01 417.85 417.85 417.85 417.85 0.0M
2025-07-31 423.40 423.40 423.40 423.40 0.0M
2025-07-30 414.50 414.50 414.50 426.25 0.0M
2025-07-29 427.70 427.70 427.70 427.70 0.0M
2025-07-28 428.45 428.45 428.45 428.45 0.0M
2025-07-25 428.35 428.35 428.35 428.35 0.0M
2025-07-24 432.90 432.90 432.90 432.90 0.0M
2025-07-23 425.00 425.00 425.00 425.00 0.0M
2025-07-22 446.00 446.00 394.20 423.10 0.0M
2025-07-21 431.70 431.70 431.70 431.70 0.0M
2025-07-18 430.30 430.30 430.30 430.30 0.0M
2025-07-17 424.85 424.85 424.85 424.85 0.0M
2025-07-16 418.60 418.60 418.60 418.75 0.0M
2025-07-15 421.50 421.60 416.80 416.90 0.0M
2025-07-14 413.40 413.40 413.40 413.40 0.0M
2025-07-11 412.20 412.20 412.20 412.20 0.0M
2025-07-10 413.80 413.80 413.80 413.80 0.0M
2025-07-09 410.20 410.20 410.20 410.20 0.0M
2025-07-08 411.25 411.25 411.25 411.25 0.0M
2025-07-07 406.90 406.90 406.90 406.90 0.0M
2025-07-04 404.90 404.90 404.90 404.90 0.0M
2025-07-03 404.10 404.10 404.10 404.10 0.0M
2025-07-02 404.90 404.90 404.90 404.90 0.0M
2025-07-01 390.90 408.35 390.90 409.50 0.0M
2025-06-30 407.40 407.40 407.40 407.40 0.0M
2025-06-27 404.55 404.55 404.55 404.55 0.0M
2025-06-26 402.05 402.05 402.05 402.05 0.0M
2025-06-25 403.60 403.60 403.60 403.60 0.0M
2025-06-24 399.65 399.65 399.65 399.65 0.0M
2025-06-23 395.75 395.75 395.75 395.75 0.0M
2025-06-20 398.20 398.20 398.20 398.20 0.0M
2025-06-19 397.30 397.30 397.30 397.30 0.0M
2025-06-18 402.50 402.50 402.50 402.50 0.0M
2025-06-17 402.80 402.80 402.80 402.80 0.0M
2025-06-16 399.40 399.40 399.40 399.40 0.0M
2025-06-13 398.35 398.35 398.35 398.35 0.0M
2025-06-12 400.40 400.40 400.40 400.40 0.0M
2025-06-11 402.95 402.95 402.95 402.95 0.0M
2025-06-10 407.90 407.90 407.90 407.90 0.0M
2025-06-09 411.15 411.15 411.15 411.15 0.0M
2025-06-06 412.45 412.45 412.45 412.45 0.0M
2025-06-05 410.25 410.25 410.25 410.25 0.0M
2025-06-04 409.00 409.00 409.00 409.00 0.0M
2025-06-03 406.10 406.10 406.10 406.10 0.0M
2025-06-02 402.95 402.95 402.95 402.95 0.0M
2025-05-30 406.90 406.90 406.90 406.90 0.0M
2025-05-29 412.90 412.90 412.90 412.90 0.0M
2025-05-28 413.15 413.15 413.15 413.15 0.0M
2025-05-27 412.90 412.90 412.90 412.90 0.0M
2025-05-26 409.45 409.45 409.45 409.45 0.0M
2025-05-23 408.20 408.20 408.20 408.20 0.0M
2025-05-22 407.80 407.80 407.80 407.80 0.0M
2025-05-21 408.15 408.15 408.15 408.15 0.0M
2025-05-20 409.55 409.55 409.55 409.55 0.0M
2025-05-19 406.95 406.95 406.95 406.95 0.0M
2025-05-16 410.60 410.60 410.60 410.60 0.0M
2025-05-15 407.60 407.60 407.60 407.60 0.0M
2025-05-14 401.40 401.40 401.40 401.40 0.0M
2025-05-13 394.15 394.15 394.15 394.15 0.0M
2025-05-12 401.90 401.90 401.90 401.90 0.0M
2025-05-09 397.80 397.80 397.80 397.80 0.0M
2025-05-08 393.40 393.40 393.40 393.40 0.0M
2025-05-07 394.25 394.25 394.25 394.25 0.0M
2025-05-06 392.10 392.10 392.10 392.10 0.0M
2025-05-05 392.85 392.85 392.85 392.85 0.0M
2025-05-02 391.30 391.30 391.30 391.30 0.0M
2025-05-01 387.35 387.35 387.35 387.35 0.0M
2025-04-30 386.65 386.65 386.65 386.65 0.0M
2025-04-29 383.40 383.55 383.40 384.00 0.0M
2025-04-28 383.60 383.60 383.60 383.60 0.0M
2025-04-25 382.90 382.90 382.90 382.90 0.0M
2025-04-24 380.05 380.05 380.05 380.05 0.0M
2025-04-23 379.00 379.00 379.00 380.20 0.0M
2025-04-22 374.25 374.25 374.25 374.25 0.0M
2025-04-21 369.50 372.70 369.50 371.60 0.0M
2025-04-18 369.45 369.45 369.45 369.45 0.0M
2025-04-17 370.05 370.05 370.05 370.05 0.0M
2025-04-16 361.60 361.60 361.60 362.30 0.0M
2025-04-15 353.30 353.30 353.30 359.00 0.0M
2025-04-14 328.00 352.65 328.00 352.60 0.0M
2025-04-11 345.95 345.95 345.95 345.95 0.0M
2025-04-10 330.30 330.40 330.30 355.80 0.0M
2025-04-09 337.00 337.00 337.00 334.50 0.0M
2025-04-08 344.65 344.85 325.90 337.25 0.0M
2025-04-07 361.00 361.00 334.00 333.25 0.0M
2025-04-04 382.00 382.00 382.00 370.90 0.0M
2025-04-03 391.35 391.35 391.35 391.35 0.0M
2025-04-02 394.15 394.25 394.05 394.35 0.0M
2025-04-01 391.45 395.60 391.45 394.70 0.0M
2025-03-31 377.25 377.25 370.80 389.65 0.0M
2025-03-28 399.70 399.70 399.70 399.70 0.0M
2025-03-27 396.20 396.20 396.20 396.20 0.0M
2025-03-26 396.65 396.65 396.65 396.65 0.0M
2025-03-25 395.85 395.85 395.85 395.85 0.0M
2025-03-24 392.10 392.10 392.10 392.10 0.0M
2025-03-21 389.35 389.35 389.35 389.35 0.0M
2025-03-20 390.25 390.25 390.25 390.25 0.0M
2025-03-19 386.20 386.20 386.20 386.20 0.0M
2025-03-18 390.75 390.75 390.75 390.75 0.0M
2025-03-17 383.45 383.45 383.45 383.45 0.0M
2025-03-14 379.75 379.75 379.75 379.75 0.0M
2025-03-13 380.35 380.35 380.35 380.35 0.0M
2025-03-12 380.05 380.05 380.05 380.05 0.0M
2025-03-11 378.10 378.10 378.10 378.10 0.0M
2025-03-10 388.75 388.75 388.75 388.75 0.0M
2025-03-07 393.45 393.45 393.45 393.45 0.0M
2025-03-06 400.35 400.35 400.35 400.35 0.0M
2025-03-05 391.60 391.60 391.60 391.60 0.0M
2025-03-04 385.65 385.65 385.65 385.65 0.0M
2025-03-03 390.65 390.65 390.65 390.65 0.0M
2025-02-28 389.05 389.05 389.05 389.05 0.0M
2025-02-27 392.95 396.10 391.85 395.05 0.0M
2025-02-26 389.45 389.45 389.45 389.45 0.0M
2025-02-25 392.85 392.85 392.85 392.85 0.0M
2025-02-24 395.65 395.65 395.65 395.65 0.0M
2025-02-21 397.70 397.70 397.70 397.70 0.0M
2025-02-20 400.55 400.55 400.55 400.55 0.0M
2025-02-19 404.25 404.25 404.25 404.25 0.0M
2025-02-18 402.10 402.10 402.10 402.10 0.0M
2025-02-17 398.60 398.60 398.60 398.60 0.0M
2025-02-14 395.40 395.40 395.40 395.40 0.0M
2025-02-13 395.10 395.10 395.10 395.10 0.0M
2025-02-12 393.70 393.70 393.70 393.70 0.0M
2025-02-11 389.90 389.90 389.90 389.90 0.0M
2025-02-10 391.65 391.65 391.65 391.65 0.0M
2025-02-07 388.35 388.35 388.35 388.35 0.0M
2025-02-06 385.35 385.35 385.35 385.35 0.0M
2025-02-05 384.75 384.75 384.75 384.75 0.0M
2025-02-04 384.45 384.45 384.45 384.45 0.0M
2025-02-03 382.80 382.80 382.80 382.80 0.0M
2025-01-31 390.30 390.30 390.30 390.30 0.0M
2025-01-30 384.60 384.60 384.60 384.60 0.0M
2025-01-29 382.75 382.75 382.75 382.75 0.0M
2025-01-28 380.00 380.00 380.00 380.00 0.0M
2025-01-27 375.95 376.40 375.95 379.35 0.0M
2025-01-24 384.50 384.50 384.50 380.45 0.0M
2025-01-23 382.20 382.20 382.20 382.20 0.0M
2025-01-22 384.50 384.50 382.90 380.10 0.0M
2025-01-21 379.70 379.70 379.70 379.70 0.0M
2025-01-20 380.35 380.35 380.35 380.35 0.0M
2025-01-17 379.20 379.20 379.20 379.20 0.0M
2025-01-16 378.10 378.10 378.10 378.10 0.0M
2025-01-15 373.75 373.75 373.75 373.75 0.0M
2025-01-14 373.95 373.95 373.95 373.95 0.0M
2025-01-13 372.75 372.75 372.75 372.75 0.0M
2025-01-10 375.35 375.35 375.35 375.35 0.0M
2025-01-09 381.55 381.55 381.55 381.55 0.0M
2025-01-08 386.45 386.45 386.45 386.45 0.0M
2025-01-07 379.65 379.65 379.65 379.65 0.0M
2025-01-06 377.05 377.05 377.05 377.05 0.0M
2025-01-03 374.30 374.30 374.30 374.30 0.0M
2025-01-02 375.15 375.15 375.15 375.15 0.0M