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
2022-12-30 291.95 291.95 291.95 291.95 0.0M
2022-12-29 289.30 289.30 289.30 289.30 0.0M
2022-12-28 290.75 290.75 290.75 290.75 0.0M
2022-12-27 291.60 291.60 291.60 291.60 0.0M
2022-12-26 292.50 292.50 292.50 292.50 0.0M
2022-12-23 290.05 290.05 290.05 290.05 0.0M
2022-12-22 293.45 293.45 293.45 293.45 0.0M
2022-12-21 290.45 290.45 290.45 290.45 0.0M
2022-12-20 289.55 289.55 289.55 289.55 0.0M
2022-12-19 292.30 292.30 292.30 292.30 0.0M
2022-12-16 293.50 293.50 293.50 293.50 0.0M
2022-12-15 300.00 300.00 300.00 298.70 0.0M
2022-12-14 300.00 300.00 300.00 300.00 0.0M
2022-12-13 299.15 299.15 299.15 299.15 0.0M
2022-12-12 294.65 294.65 294.65 294.65 0.0M
2022-12-09 296.20 296.20 296.20 296.20 0.0M
2022-12-08 293.95 293.95 293.95 293.95 0.0M
2022-12-07 293.85 293.85 293.85 293.85 0.0M
2022-12-06 296.00 296.00 296.00 296.00 0.0M
2022-12-05 300.50 300.50 300.50 300.50 0.0M
2022-12-02 298.25 298.25 298.25 298.25 0.0M
2022-12-01 300.05 300.05 300.05 300.05 0.0M
2022-11-30 298.40 298.40 298.40 298.40 0.0M
2022-11-29 296.85 296.85 296.85 296.85 0.0M
2022-11-28 294.65 294.65 294.65 294.65 0.0M
2022-11-25 295.15 295.15 295.15 295.15 0.0M
2022-11-24 296.80 296.80 296.80 296.80 0.0M
2022-11-23 294.95 294.95 294.95 294.95 0.0M
2022-11-22 295.95 295.95 295.95 295.95 0.0M
2022-11-21 296.40 296.40 296.40 296.40 0.0M
2022-11-18 301.85 301.85 301.85 301.85 0.0M
2022-11-17 301.80 301.80 301.80 301.80 0.0M
2022-11-16 301.65 301.65 301.65 301.65 0.0M
2022-11-15 293.55 293.55 293.55 293.55 0.0M
2022-11-14 293.45 293.45 293.45 293.45 0.0M
2022-11-11 289.60 289.60 289.60 289.60 0.0M
2022-11-10 279.00 279.00 279.00 279.00 0.0M
2022-11-09 282.35 282.35 282.35 282.35 0.0M
2022-11-08 282.75 282.75 282.75 282.75 0.0M
2022-11-07 280.30 280.30 280.30 280.30 0.0M
2022-11-04 279.90 279.90 279.90 279.90 0.0M
2022-11-03 276.70 276.70 276.70 276.70 0.0M
2022-11-02 281.60 281.60 281.60 281.60 0.0M
2022-11-01 282.45 282.45 282.45 282.45 0.0M
2022-10-31 279.20 279.20 279.20 279.20 0.0M
2022-10-28 274.35 274.35 274.35 274.35 0.0M
2022-10-27 271.75 271.75 271.75 271.75 0.0M
2022-10-26 269.90 269.90 269.90 269.90 0.0M
2022-10-25 267.05 267.05 267.05 267.05 0.0M
2022-10-24 264.95 264.95 264.95 264.95 0.0M
2022-10-21 263.55 263.55 263.55 263.55 0.0M
2022-10-20 268.10 268.10 268.10 268.10 0.0M
2022-10-19 271.40 271.40 271.40 271.40 0.0M
2022-10-18 271.65 271.65 271.65 271.65 0.0M
2022-10-17 269.15 269.15 269.15 269.15 0.0M
2022-10-14 272.75 272.75 272.75 272.75 0.0M
2022-10-13 277.00 277.00 277.00 274.80 0.0M
2022-10-12 279.15 279.15 277.00 279.15 0.0M
2022-10-11 280.25 280.25 280.25 280.25 0.0M
2022-10-10 280.85 280.85 280.85 280.85 0.0M
2022-10-07 285.95 285.95 285.95 285.95 0.0M
2022-10-06 285.25 285.25 285.25 285.25 0.0M
2022-10-05 285.40 285.40 285.40 285.40 0.0M
2022-10-04 282.25 282.25 282.25 282.25 0.0M
2022-10-03 279.35 279.35 279.35 279.35 0.0M
2022-09-30 280.90 280.90 280.90 280.90 0.0M
2022-09-29 288.30 288.30 276.90 280.25 0.0M
2022-09-28 288.30 288.30 276.90 277.30 0.0M
2022-09-27 282.60 282.60 282.60 282.60 0.0M
2022-09-26 281.70 281.70 281.70 281.70 0.0M
2022-09-23 284.85 284.85 284.85 284.85 0.0M
2022-09-22 290.20 290.20 290.20 290.20 0.0M
2022-09-21 290.60 290.60 290.60 290.60 0.0M
2022-09-20 292.80 292.80 292.80 292.80 0.0M
2022-09-19 289.75 289.75 289.75 289.75 0.0M
2022-09-16 291.65 291.65 291.65 291.65 0.0M
2022-09-15 293.70 293.70 293.70 293.70 0.0M
2022-09-14 293.80 293.80 293.80 293.80 0.0M
2022-09-13 299.85 299.85 299.85 299.85 0.0M
2022-09-12 297.10 297.10 297.10 297.10 0.0M
2022-09-09 293.50 293.50 293.50 293.50 0.0M
2022-09-08 289.15 289.15 289.15 289.15 0.0M
2022-09-07 286.70 286.70 286.70 286.70 0.0M
2022-09-06 288.85 288.85 288.85 288.85 0.0M
2022-09-05 289.20 289.20 289.20 289.20 0.0M
2022-09-02 287.60 287.60 287.60 287.60 0.0M
2022-09-01 289.05 289.05 289.05 289.05 0.0M
2022-08-31 289.05 289.05 289.05 289.05 0.0M
2022-08-30 293.25 293.25 293.25 293.25 0.0M
2022-08-29 290.75 290.75 290.75 290.75 0.0M
2022-08-26 295.20 295.20 295.20 295.20 0.0M
2022-08-25 296.45 296.45 296.45 296.45 0.0M
2022-08-24 292.90 292.90 292.90 292.90 0.0M
2022-08-23 293.60 293.60 293.60 293.60 0.0M
2022-08-22 296.50 296.50 296.50 296.50 0.0M
2022-08-19 296.55 296.55 296.55 296.55 0.0M
2022-08-18 301.35 301.35 301.35 301.35 0.0M
2022-08-17 302.45 302.45 302.45 302.45 0.0M
2022-08-16 307.90 307.90 307.90 307.90 0.0M
2022-08-15 308.75 308.75 308.75 308.75 0.0M
2022-08-12 309.50 309.50 309.50 309.50 0.0M
2022-08-11 309.70 309.70 309.70 309.70 0.0M
2022-08-10 306.25 306.25 306.25 306.25 0.0M
2022-08-09 306.40 306.40 306.40 306.40 0.0M
2022-08-08 307.30 307.30 307.30 307.30 0.0M
2022-08-05 306.60 306.60 306.60 306.60 0.0M
2022-08-04 304.20 304.20 304.20 304.20 0.0M
2022-08-03 299.40 299.40 299.40 299.40 0.0M
2022-08-02 295.45 295.45 295.45 295.45 0.0M
2022-08-01 297.15 297.15 297.15 297.15 0.0M
2022-07-29 294.95 294.95 294.95 294.95 0.0M
2022-07-28 295.00 295.00 295.00 294.25 0.0M
2022-07-27 292.20 292.20 292.20 292.20 0.0M
2022-07-26 290.95 290.95 290.95 290.95 0.0M
2022-07-25 291.90 291.90 291.90 291.90 0.0M
2022-07-22 301.40 301.40 301.40 301.40 0.0M
2022-07-21 289.95 289.95 289.95 289.95 0.0M
2022-07-20 289.20 289.20 289.20 289.20 0.0M
2022-07-19 281.80 281.80 281.80 281.80 0.0M
2022-07-18 283.20 283.20 283.20 283.20 0.0M
2022-07-15 278.90 278.90 278.90 278.90 0.0M
2022-07-14 279.45 279.45 279.45 279.45 0.0M
2022-07-13 283.80 283.80 283.80 283.80 0.0M
2022-07-12 285.25 285.25 285.25 285.25 0.0M
2022-07-11 287.95 287.95 287.95 287.95 0.0M
2022-07-08 286.50 286.50 286.50 286.50 0.0M
2022-07-07 284.60 284.60 284.60 284.60 0.0M
2022-07-06 282.75 282.75 282.75 282.75 0.0M
2022-07-05 279.30 279.30 279.30 279.30 0.0M
2022-07-04 280.05 280.05 280.05 280.05 0.0M
2022-07-01 276.35 276.35 276.35 276.35 0.0M
2022-06-30 277.85 277.85 277.85 277.85 0.0M
2022-06-29 284.75 284.75 284.75 284.75 0.0M
2022-06-28 287.35 287.35 287.35 287.35 0.0M
2022-06-27 289.75 289.75 289.75 289.75 0.0M
2022-06-24 285.35 285.35 285.35 285.35 0.0M
2022-06-23 280.35 280.35 280.35 280.35 0.0M
2022-06-22 279.05 279.05 279.05 279.05 0.0M
2022-06-21 281.90 281.90 281.90 281.90 0.0M
2022-06-20 279.55 279.55 279.55 279.55 0.0M
2022-06-17 278.75 278.75 278.75 278.75 0.0M
2022-06-16 279.85 279.85 279.85 279.85 0.0M
2022-06-15 280.35 280.35 280.35 280.35 0.0M
2022-06-14 280.35 280.35 280.35 280.35 0.0M
2022-06-13 283.20 283.20 283.20 283.20 0.0M
2022-06-10 290.80 290.80 290.80 290.80 0.0M
2022-06-09 296.30 296.30 296.30 296.30 0.0M
2022-06-08 296.20 296.20 296.20 296.20 0.0M
2022-06-07 294.05 294.05 294.05 294.05 0.0M
2022-06-06 294.25 294.25 294.25 294.25 0.0M
2022-06-03 295.90 295.90 295.90 295.90 0.0M
2022-06-02 294.45 294.45 294.45 294.45 0.0M
2022-06-01 297.50 297.50 297.50 297.50 0.0M
2022-05-31 297.30 297.30 297.30 297.30 0.0M
2022-05-30 299.90 299.90 299.90 299.90 0.0M
2022-05-27 298.65 298.65 298.65 298.65 0.0M
2022-05-26 295.05 295.05 295.05 295.05 0.0M
2022-05-25 290.05 290.05 290.05 290.05 0.0M
2022-05-24 293.95 293.95 293.95 293.95 0.0M
2022-05-23 298.15 298.15 298.15 298.15 0.0M
2022-05-20 300.55 300.55 300.55 300.55 0.0M
2022-05-19 290.40 290.40 290.40 290.40 0.0M
2022-05-18 298.85 298.85 298.85 298.85 0.0M
2022-05-17 292.80 292.80 292.80 292.80 0.0M
2022-05-16 293.80 293.80 293.80 293.80 0.0M
2022-05-13 288.45 288.45 288.45 288.45 0.0M
2022-05-12 282.95 282.95 282.95 282.95 0.0M
2022-05-11 292.50 292.50 292.50 292.50 0.0M
2022-05-10 292.75 292.75 292.75 292.75 0.0M
2022-05-09 299.50 299.50 299.50 299.50 0.0M
2022-05-06 304.40 304.40 304.40 304.40 0.0M
2022-05-05 311.20 311.20 311.20 311.20 0.0M
2022-05-04 310.85 310.85 310.85 310.85 0.0M
2022-05-03 311.75 311.75 311.75 311.75 0.0M
2022-05-02 310.00 310.00 310.00 310.00 0.0M
2022-04-29 313.80 313.80 313.80 313.80 0.0M
2022-04-28 307.35 307.35 307.35 307.35 0.0M
2022-04-27 305.80 305.80 305.80 305.80 0.0M
2022-04-26 309.45 309.45 309.45 309.45 0.0M
2022-04-25 307.50 307.50 307.50 307.50 0.0M
2022-04-22 312.25 312.25 312.25 312.25 0.0M
2022-04-21 315.20 315.20 315.20 315.20 0.0M
2022-04-20 317.80 317.80 317.80 317.80 0.0M
2022-04-19 311.80 311.80 311.80 311.80 0.0M
2022-04-18 313.85 313.85 313.85 313.85 0.0M
2022-04-15 319.25 319.25 319.25 319.25 0.0M
2022-04-14 320.00 320.00 320.00 319.25 0.0M
2022-04-13 319.40 319.40 319.40 319.40 0.0M
2022-04-12 319.65 319.65 319.65 319.65 0.0M
2022-04-11 322.10 322.10 322.10 322.10 0.0M
2022-04-08 325.65 325.65 325.65 325.65 0.0M
2022-04-07 328.25 328.25 328.25 328.25 0.0M
2022-04-06 332.15 332.15 332.15 332.15 0.0M
2022-04-05 338.70 338.70 338.70 338.70 0.0M
2022-04-04 332.80 332.80 332.80 332.80 0.0M
2022-04-01 331.25 331.25 331.25 331.25 0.0M
2022-03-31 333.15 333.15 333.15 333.15 0.0M
2022-03-30 336.15 336.15 336.15 336.15 0.0M
2022-03-29 332.00 332.00 332.00 332.00 0.0M