FinData: Historical Data for SGX, CKIW

Friday, 26 April 2024

CKIW

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
28/09/17	0.0090	0.0090	0.0090	0.0090	0
27/09/17	0.0090	0.0090	0.0090	0.0090	0
26/09/17	0.0090	0.0090	0.0090	0.0090	0
25/09/17	0.0090	0.0090	0.0090	0.0090	0
22/09/17	0.0090	0.0090	0.0090	0.0090	0
21/09/17	0.0090	0.0090	0.0090	0.0090	217,500
20/09/17	0.0100	0.0100	0.0100	0.0100	150,000
18/09/17	0.0150	0.0150	0.0150	0.0150	100,000
15/09/17	0.0450	0.0490	0.0330	0.0350	832,000
14/09/17	0.0340	0.0410	0.0340	0.0360	656,500
13/09/17	0.0360	0.0420	0.0350	0.0360	595,000
12/09/17	0.0350	0.0390	0.0350	0.0350	888,000
11/09/17	0.0420	0.0420	0.0360	0.0380	88,224,600
08/09/17	0.0650	0.0670	0.0590	0.0590	75,905,500
07/09/17	0.0560	0.0750	0.0550	0.0750	230,333,000
06/09/17	0.0670	0.0830	0.0650	0.0690	220,053,800
04/09/17	0.0600	0.0720	0.0580	0.0650	234,185,500
31/08/17	0.0620	0.0690	0.0620	0.0640	278,700,000
30/08/17	0.0740	0.0760	0.0600	0.0600	316,789,000
29/08/17	0.0860	0.0920	0.0810	0.0870	56,375,000
28/08/17	0.0800	0.0840	0.0720	0.0810	31,401,000
25/08/17	0.1120	0.1180	0.0880	0.0880	35,285,200
23/08/17	0.1260	0.1260	0.1260	0.1260	0
22/08/17	0.1360	0.1360	0.1220	0.1260	25,188,900
18/08/17	0.1630	0.1740	0.1540	0.1650	947,000
17/08/17	0.1360	0.1510	0.1280	0.1480	718,000
15/08/17	0.1540	0.1680	0.1500	0.1660	731,000
14/08/17	0.1670	0.1700	0.1580	0.1610	573,000
11/08/17	0.1690	0.1970	0.1510	0.1940	5,457,000
10/08/17	0.1080	0.1470	0.1080	0.1340	562,168,400
08/08/17	0.1220	0.1240	0.1080	0.1080	143,681,800
07/08/17	0.1240	0.1250	0.1160	0.1220	130,610,000

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%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.