FinData: Historical Data for SGX, CESW

Friday, 03 May 2024

Hsi 23600 Mb Epw170427

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
27/04/17	0.0180	0.0180	0.0180	0.0180	0
26/04/17	0.0180	0.0180	0.0180	0.0180	0
25/04/17	0.0180	0.0180	0.0180	0.0180	0
24/04/17	0.0180	0.0180	0.0180	0.0180	0
21/04/17	0.0180	0.0180	0.0180	0.0180	0
20/04/17	0.0260	0.0260	0.0180	0.0180	225,000
19/04/17	0.0380	0.0410	0.0340	0.0340	230,000
18/04/17	0.0150	0.0380	0.0150	0.0380	4,316,000
13/04/17	0.0280	0.0320	0.0210	0.0260	181,851,000
11/04/17	0.0310	0.0430	0.0280	0.0390	101,208,000
10/04/17	0.0280	0.0330	0.0270	0.0310	82,513,700
07/04/17	0.0370	0.0550	0.0360	0.0360	328,331,400
06/04/17	0.0380	0.0430	0.0340	0.0380	246,546,700
04/04/17	0.0460	0.0460	0.0460	0.0460	0
03/04/17	0.0490	0.0500	0.0450	0.0460	115,335,800
31/03/17	0.0480	0.0600	0.0470	0.0580	142,231,500
30/03/17	0.0420	0.0530	0.0420	0.0490	152,871,800
29/03/17	0.0480	0.0480	0.0420	0.0450	74,244,500
28/03/17	0.0540	0.0540	0.0480	0.0500	127,954,700
27/03/17	0.0600	0.0620	0.0470	0.0590	187,187,300
24/03/17	0.0520	0.0600	0.0520	0.0540	230,741,100
23/03/17	0.0540	0.0610	0.0530	0.0590	307,010,000
22/03/17	0.0610	0.0670	0.0580	0.0620	214,709,500
21/03/17	0.0530	0.0540	0.0480	0.0500	146,976,100
20/03/17	0.0670	0.0670	0.0540	0.0540	71,577,800
17/03/17	0.0700	0.0740	0.0660	0.0720	96,429,500
16/03/17	0.0930	0.0940	0.0710	0.0710	26,819,700
15/03/17	0.1180	0.1240	0.1070	0.1120	21,523,200
13/03/17	0.1220	0.1330	0.1090	0.1130	23,170,600
10/03/17	0.1450	0.1510	0.1370	0.1390	18,539,300
09/03/17	0.1350	0.1520	0.1330	0.1480	44,870,900
08/03/17	0.1350	0.1440	0.1230	0.1230	58,519,900
07/03/17	0.1370	0.1410	0.1310	0.1340	48,610,100
06/03/17	0.1430	0.1450	0.1350	0.1420	56,551,700
03/03/17	0.1450	0.1550	0.1440	0.1500	86,680,500
01/03/17	0.1290	0.1350	0.1270	0.1290	89,659,400
28/02/17	0.1220	0.1380	0.1170	0.1370	101,061,900
27/02/17	0.1210	0.1300	0.1120	0.1230	108,859,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%