FinData: Historical Data for SGX, CKQW

Friday, 03 May 2024

CKQW

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
27/10/17	0.0350	0.0350	0.0350	0.0350	0
26/10/17	0.0350	0.0350	0.0350	0.0350	0
23/10/17	0.0500	0.0500	0.0300	0.0350	21,172,600
20/10/17	0.0480	0.0610	0.0470	0.0530	226,339,800
13/10/17	0.0710	0.0800	0.0680	0.0740	154,043,300
12/10/17	0.0770	0.0860	0.0720	0.0770	234,325,400
11/10/17	0.0920	0.0940	0.0680	0.0710	261,085,000
10/10/17	0.0740	0.0850	0.0690	0.0820	129,906,200
09/10/17	0.0880	0.0890	0.0720	0.0780	135,331,300
06/10/17	0.1010	0.1090	0.0900	0.0940	168,583,100
04/10/17	0.0810	0.1030	0.0810	0.0890	85,528,400
03/10/17	0.0560	0.0790	0.0510	0.0790	172,259,000
02/10/17	0.0500	0.0500	0.0500	0.0500	0
29/09/17	0.0480	0.0510	0.0430	0.0500	115,886,000
28/09/17	0.0600	0.0600	0.0400	0.0400	167,419,400
27/09/17	0.0540	0.0620	0.0520	0.0600	64,588,500
26/09/17	0.0500	0.0580	0.0460	0.0580	46,762,000
25/09/17	0.0760	0.0760	0.0540	0.0560	134,871,500
22/09/17	0.0930	0.0930	0.0750	0.0770	151,287,200
21/09/17	0.0970	0.1040	0.0950	0.1000	144,428,000
20/09/17	0.0970	0.1020	0.0930	0.1020	40,940,200
18/09/17	0.0940	0.1070	0.0910	0.1060	114,023,000
15/09/17	0.0840	0.0950	0.0690	0.0860	170,149,700
14/09/17	0.0920	0.0940	0.0820	0.0890	156,696,000
13/09/17	0.1030	0.1030	0.0870	0.0950	137,414,000
12/09/17	0.1040	0.1050	0.0980	0.1020	92,952,000
11/09/17	0.0970	0.1070	0.0970	0.1040	123,418,000
08/09/17	0.0850	0.0910	0.0830	0.0900	166,200,000
07/09/17	0.0990	0.1000	0.0800	0.0810	209,616,000
06/09/17	0.0920	0.0930	0.0770	0.0870	75,910,000

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.