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
2023-12-29 286.10 288.00 286.10 288.85 0.0M
2023-12-28 281.60 286.85 281.60 284.30 0.0M
2023-12-27 281.50 281.50 281.20 280.70 0.0M
2023-12-26 278.25 278.25 278.25 278.25 0.0M
2023-12-25 279.10 279.10 279.10 279.10 0.0M
2023-12-22 277.85 277.85 277.85 277.85 0.0M
2023-12-21 274.20 274.20 273.20 274.60 0.0M
2023-12-20 274.20 274.20 274.20 274.75 0.0M
2023-12-19 276.30 276.30 276.05 275.60 0.0M
2023-12-18 272.40 274.75 272.40 274.50 0.0M
2023-12-15 275.95 275.95 275.95 275.95 0.0M
2023-12-14 276.75 276.75 276.75 276.75 0.0M
2023-12-13 275.05 275.05 275.05 275.45 0.0M
2023-12-12 0.00 0.00 0.00 275.05 0.0M
2023-12-11 273.85 273.85 273.85 272.75 0.0M
2023-12-08 272.75 272.75 272.75 276.35 0.0M
2023-12-07 271.30 272.40 270.20 271.70 0.0M
2023-12-06 272.50 272.60 271.85 272.95 0.0M
2023-12-05 272.15 272.40 272.15 272.50 0.0M
2023-12-04 272.60 272.60 272.60 272.60 0.0M
2023-12-01 272.90 272.90 272.90 272.90 0.0M
2023-11-30 271.40 271.85 270.95 271.65 0.0M
2023-11-29 270.70 274.05 270.70 273.00 0.0M
2023-11-28 271.60 271.70 270.70 270.10 0.0M
2023-11-27 272.00 272.75 271.60 272.45 0.0M
2023-11-24 272.40 272.40 272.40 272.40 0.0M
2023-11-23 274.40 274.40 274.40 274.40 0.0M
2023-11-22 275.25 275.25 275.25 275.25 0.0M
2023-11-21 275.00 275.65 275.00 273.25 0.0M
2023-11-20 275.00 275.65 275.00 275.15 0.0M
2023-11-17 276.65 276.65 276.65 276.65 0.0M
2023-11-16 277.70 277.70 277.70 277.70 0.0M
2023-11-15 275.65 275.65 275.65 275.65 0.0M
2023-11-14 279.20 279.20 279.20 279.20 0.0M
2023-11-13 281.05 281.05 281.05 281.05 0.0M
2023-11-10 277.50 277.50 277.50 277.50 0.0M
2023-11-09 281.15 281.15 281.15 281.15 0.0M
2023-11-08 278.70 278.70 278.70 278.70 0.0M
2023-11-07 282.75 282.75 282.75 282.75 0.0M
2023-11-06 284.30 284.30 284.30 284.30 0.0M
2023-11-03 279.90 279.90 279.90 279.90 0.0M
2023-11-02 273.65 273.65 273.65 273.65 0.0M
2023-11-01 273.75 273.75 273.75 273.75 0.0M
2023-10-31 273.25 273.25 273.25 273.25 0.0M
2023-10-30 270.55 271.00 269.35 271.00 0.0M
2023-10-27 273.25 273.25 271.70 271.45 0.0M
2023-10-26 272.65 272.75 272.55 274.00 0.0M
2023-10-25 275.65 276.00 275.65 275.50 0.0M
2023-10-24 272.05 273.40 272.05 275.95 0.0M
2023-10-23 273.55 274.60 272.85 272.80 0.0M
2023-10-20 277.10 277.40 275.15 275.15 0.0M
2023-10-19 280.60 280.60 276.85 276.55 0.0M
2023-10-18 283.10 283.10 281.25 281.45 0.0M
2023-10-17 285.45 285.45 283.65 284.70 0.0M
2023-10-16 281.25 284.00 281.05 282.20 0.0M
2023-10-13 283.85 283.85 283.35 283.35 0.0M
2023-10-12 284.30 284.40 283.75 287.35 0.0M
2023-10-11 286.10 286.10 284.60 285.20 0.0M
2023-10-10 280.05 283.85 280.05 284.20 0.0M
2023-10-09 280.60 280.60 280.05 280.45 0.0M
2023-10-06 280.40 281.15 280.40 282.00 0.0M
2023-10-05 280.00 280.00 280.00 278.85 0.0M
2023-10-04 277.65 277.65 277.65 277.65 0.0M
2023-10-03 282.85 282.85 282.85 282.85 0.0M
2023-10-02 283.90 283.90 283.90 283.90 0.0M
2023-09-29 282.80 282.80 282.80 285.75 0.0M
2023-09-28 281.80 281.80 281.80 282.45 0.0M
2023-09-27 280.05 280.05 280.05 280.05 0.0M
2023-09-26 282.30 282.30 282.30 282.30 0.0M
2023-09-25 279.90 279.90 279.90 279.90 0.0M
2023-09-22 279.55 279.55 279.55 279.55 0.0M
2023-09-21 281.30 281.30 281.30 279.60 0.0M
2023-09-20 285.00 285.00 285.00 285.00 0.0M
2023-09-19 285.30 285.30 285.30 284.30 0.0M
2023-09-18 287.25 287.25 287.25 287.25 0.0M
2023-09-15 290.45 290.45 290.45 290.45 0.0M
2023-09-14 286.30 286.30 286.30 286.30 0.0M
2023-09-13 283.00 283.00 283.00 283.00 0.0M
2023-09-12 281.40 281.40 281.40 281.40 0.0M
2023-09-11 282.45 282.45 282.45 282.45 0.0M
2023-09-08 281.00 281.00 281.00 281.00 0.0M
2023-09-07 282.50 282.50 282.50 282.50 0.0M
2023-09-06 281.80 281.80 281.80 281.80 0.0M
2023-09-05 284.00 284.00 284.00 284.00 0.0M
2023-09-04 285.00 285.00 285.00 285.00 0.0M
2023-09-01 284.35 284.35 284.35 284.35 0.0M
2023-08-31 284.20 284.20 284.20 284.20 0.0M
2023-08-30 283.25 283.25 283.25 283.25 0.0M
2023-08-29 282.95 282.95 282.95 282.80 0.0M
2023-08-28 282.20 282.95 282.20 282.20 0.0M
2023-08-25 278.70 278.70 278.70 278.70 0.0M
2023-08-24 279.25 279.25 279.25 279.25 0.0M
2023-08-23 277.30 277.30 277.30 277.30 0.0M
2023-08-22 277.15 277.15 277.15 277.45 0.0M
2023-08-21 277.35 278.10 277.35 277.60 0.0M
2023-08-18 280.25 280.25 279.20 276.80 0.0M
2023-08-17 281.15 281.15 280.50 281.40 0.0M
2023-08-16 287.65 287.65 281.25 281.10 0.0M
2023-08-15 292.95 292.95 292.95 291.50 0.0M
2023-08-14 294.20 294.20 291.85 294.40 0.0M
2023-08-11 296.40 296.40 296.40 296.00 0.0M
2023-08-10 298.20 298.20 298.20 298.20 0.0M
2023-08-09 296.60 297.10 296.60 299.55 0.0M
2023-08-08 296.60 297.10 296.60 298.60 0.0M
2023-08-07 298.00 298.00 298.00 298.90 0.0M
2023-08-04 299.15 299.15 299.15 299.15 0.0M
2023-08-03 301.75 301.75 297.55 298.15 0.0M
2023-08-02 302.40 302.40 302.40 302.55 0.0M
2023-08-01 308.05 308.05 308.05 308.05 0.0M
2023-07-31 304.85 306.20 304.80 307.20 0.0M
2023-07-28 302.35 306.20 299.80 303.35 0.0M
2023-07-27 300.65 300.65 300.65 300.65 0.0M
2023-07-26 298.35 298.45 298.05 297.90 0.0M
2023-07-25 296.05 296.05 296.05 296.05 0.0M
2023-07-24 292.70 292.70 292.70 292.70 0.0M
2023-07-21 294.05 294.05 294.05 294.05 0.0M
2023-07-20 293.75 293.75 293.75 293.75 0.0M
2023-07-19 294.20 294.20 294.20 294.20 0.0M
2023-07-18 292.90 292.90 292.90 292.90 0.0M
2023-07-17 291.45 291.70 291.45 292.80 0.0M
2023-07-14 293.65 293.65 293.65 293.65 0.0M
2023-07-13 289.80 289.80 289.80 293.10 0.0M
2023-07-12 285.65 285.65 285.65 285.65 0.0M
2023-07-11 282.35 282.35 282.35 282.65 0.0M
2023-07-10 282.35 282.35 282.35 279.80 0.0M
2023-07-07 279.80 279.80 279.80 278.55 0.0M
2023-07-06 285.25 285.75 285.25 280.75 0.0M
2023-07-05 285.10 285.10 283.75 283.80 0.0M
2023-07-04 286.75 286.75 286.75 286.75 0.0M
2023-07-03 288.30 288.30 288.30 288.30 0.0M
2023-06-30 286.60 286.60 286.25 286.10 0.0M
2023-06-29 286.00 286.00 286.00 286.00 0.0M
2023-06-28 284.30 285.00 281.95 284.50 0.0M
2023-06-27 285.10 285.35 284.60 283.90 0.0M
2023-06-26 286.00 286.00 286.00 284.20 0.0M
2023-06-23 286.65 286.65 286.65 284.30 0.0M
2023-06-22 288.10 288.40 287.90 287.80 0.0M
2023-06-21 288.95 288.95 288.95 289.30 0.0M
2023-06-20 290.15 290.50 289.60 289.60 0.0M
2023-06-19 291.00 292.10 291.00 290.80 0.0M
2023-06-16 295.75 295.75 295.75 294.10 0.0M
2023-06-15 292.25 292.25 292.25 292.25 0.0M
2023-06-14 292.05 292.05 292.05 292.05 0.0M
2023-06-13 288.95 288.95 288.95 288.95 0.0M
2023-06-12 288.30 288.30 288.30 288.30 0.0M
2023-06-09 286.65 286.65 286.65 286.65 0.0M
2023-06-08 285.80 285.80 285.80 285.80 0.0M
2023-06-07 284.45 284.45 284.45 284.45 0.0M
2023-06-06 283.70 283.70 283.70 283.70 0.0M
2023-06-05 285.00 285.00 285.00 285.00 0.0M
2023-06-02 285.20 285.20 285.20 285.20 0.0M
2023-06-01 280.65 280.65 280.65 280.65 0.0M
2023-05-31 286.10 286.10 285.00 281.15 0.0M
2023-05-30 290.05 290.05 290.05 288.70 0.0M
2023-05-29 292.95 293.05 289.10 288.60 0.0M
2023-05-26 290.35 290.35 290.35 290.35 0.0M
2023-05-25 291.20 291.20 291.20 291.20 0.0M
2023-05-24 291.65 291.65 291.65 291.65 0.0M
2023-05-23 294.40 294.40 294.40 294.40 0.0M
2023-05-22 294.20 294.20 294.20 294.20 0.0M
2023-05-19 294.45 294.45 294.45 294.45 0.0M
2023-05-18 294.30 294.30 294.30 294.30 0.0M
2023-05-17 291.20 291.20 291.20 291.20 0.0M
2023-05-16 304.80 304.80 304.80 304.80 0.0M
2023-05-15 302.80 302.80 302.80 302.80 0.0M
2023-05-12 303.50 303.50 303.50 303.50 0.0M
2023-05-11 304.40 304.40 304.40 304.40 0.0M
2023-05-10 304.30 304.30 304.30 304.30 0.0M
2023-05-09 304.80 304.80 304.80 304.80 0.0M
2023-05-08 303.40 303.40 303.40 303.40 0.0M
2023-05-05 301.30 301.30 301.30 301.30 0.0M
2023-05-04 299.95 299.95 299.95 299.95 0.0M
2023-05-03 299.20 299.20 299.20 299.20 0.0M
2023-05-02 302.35 302.35 302.35 302.35 0.0M
2023-05-01 305.65 305.65 305.65 305.65 0.0M
2023-04-28 300.20 302.75 299.05 299.85 0.0M
2023-04-27 315.60 315.60 298.00 298.00 0.0M
2023-04-26 301.50 301.50 298.60 300.90 0.0M
2023-04-25 293.35 293.35 293.35 301.40 0.0M
2023-04-24 305.05 305.05 305.05 305.05 0.0M
2023-04-21 304.65 304.65 304.65 304.65 0.0M
2023-04-20 304.70 304.70 304.70 304.70 0.0M
2023-04-19 306.25 306.25 306.25 306.25 0.0M
2023-04-18 305.75 305.75 305.75 305.75 0.0M
2023-04-17 307.15 307.15 307.15 307.15 0.0M
2023-04-14 315.50 315.50 315.50 306.10 0.0M
2023-04-13 304.25 315.50 304.25 304.25 0.0M
2023-04-12 303.80 303.80 303.80 303.80 0.0M
2023-04-11 305.90 305.90 305.90 305.90 0.0M
2023-04-10 305.95 305.95 305.95 305.95 0.0M
2023-04-07 307.90 307.90 307.90 307.90 0.0M
2023-04-06 306.95 306.95 306.95 306.95 0.0M
2023-04-05 309.55 309.55 309.55 309.55 0.0M
2023-04-04 310.20 310.20 310.20 310.20 0.0M
2023-04-03 306.30 306.30 306.30 306.30 0.0M
2023-03-31 304.25 304.25 304.25 304.25 0.0M
2023-03-30 302.80 302.80 302.80 302.80 0.0M
2023-03-29 301.00 301.00 301.00 301.00 0.0M
2023-03-28 300.45 300.45 300.45 300.45 0.0M
2023-03-27 297.65 297.65 297.65 297.65 0.0M
2023-03-24 295.70 295.70 295.70 295.70 0.0M
2023-03-23 294.85 294.85 294.85 294.85 0.0M
2023-03-22 296.45 296.45 296.45 296.45 0.0M
2023-03-21 290.85 290.85 290.85 290.85 0.0M
2023-03-20 286.85 286.85 286.85 286.85 0.0M
2023-03-17 292.05 292.05 292.05 292.05 0.0M
2023-03-16 286.00 286.00 286.00 286.00 0.0M
2023-03-15 288.60 288.60 288.60 288.60 0.0M
2023-03-14 284.00 284.00 284.00 284.00 0.0M
2023-03-13 283.30 283.30 283.30 283.30 0.0M
2023-03-10 289.70 289.70 289.70 289.70 0.0M
2023-03-09 294.90 294.90 294.90 294.90 0.0M
2023-03-08 297.20 297.20 297.20 297.20 0.0M
2023-03-07 292.00 292.00 292.00 292.00 0.0M
2023-03-06 290.70 290.70 290.70 290.70 0.0M
2023-03-03 288.65 288.65 288.65 288.65 0.0M
2023-03-02 287.20 287.20 287.20 287.20 0.0M
2023-03-01 291.50 291.50 291.50 291.50 0.0M
2023-02-28 288.95 288.95 288.95 288.95 0.0M
2023-02-27 294.60 294.60 294.60 293.75 0.0M
2023-02-24 295.35 295.35 295.35 295.35 0.0M
2023-02-23 295.20 295.20 295.20 295.20 0.0M
2023-02-22 296.60 296.60 296.60 296.60 0.0M
2023-02-21 298.75 298.75 298.75 298.75 0.0M
2023-02-20 299.15 299.15 299.15 299.15 0.0M
2023-02-17 302.00 302.00 302.00 302.00 0.0M
2023-02-16 300.65 300.65 300.65 300.65 0.0M
2023-02-15 299.65 299.65 299.65 295.95 0.0M
2023-02-14 299.65 299.65 299.65 299.65 0.0M
2023-02-13 300.85 300.85 300.85 300.85 0.0M
2023-02-10 304.75 304.75 304.75 304.75 0.0M
2023-02-09 307.30 307.30 307.30 307.30 0.0M
2023-02-08 307.75 307.75 307.75 307.75 0.0M
2023-02-07 306.30 306.30 306.30 306.30 0.0M
2023-02-06 307.80 307.80 307.80 307.80 0.0M
2023-02-03 308.95 308.95 308.95 308.95 0.0M
2023-02-02 307.10 307.10 307.10 307.10 0.0M
2023-02-01 305.70 305.70 305.70 305.70 0.0M
2023-01-31 304.45 304.45 304.45 304.45 0.0M
2023-01-30 308.50 308.50 306.55 308.50 0.0M
2023-01-27 309.30 309.30 309.30 309.30 0.0M
2023-01-26 307.55 307.55 307.55 307.55 0.0M
2023-01-25 304.65 304.65 304.65 304.65 0.0M
2023-01-24 304.65 304.65 304.65 304.65 0.0M
2023-01-23 304.85 304.85 304.85 304.85 0.0M
2023-01-20 298.40 298.40 298.40 299.35 0.0M
2023-01-19 298.15 298.15 298.15 298.15 0.0M
2023-01-18 300.95 300.95 300.95 300.95 0.0M
2023-01-17 297.35 297.35 297.35 297.35 0.0M
2023-01-16 297.60 297.60 297.60 297.60 0.0M
2023-01-13 298.30 298.30 298.30 298.30 0.0M
2023-01-12 295.15 295.15 295.15 295.15 0.0M
2023-01-11 295.25 295.25 295.25 295.25 0.0M
2023-01-10 293.60 293.60 293.60 293.60 0.0M
2023-01-09 298.10 298.10 298.10 298.10 0.0M
2023-01-06 295.10 295.10 295.10 295.10 0.0M
2023-01-05 296.95 296.95 296.95 296.95 0.0M
2023-01-04 291.65 291.65 291.65 291.65 0.0M
2023-01-03 291.75 291.75 291.75 291.75 0.0M