FinData: Historical Data for SGX, CPNW

Sunday, 28 April 2024

Hsi 32000 Mb Ecw180328

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
28/03/18	0.0350	0.0350	0.0350	0.0350	0
27/03/18	0.0350	0.0350	0.0350	0.0350	0
26/03/18	0.0350	0.0350	0.0350	0.0350	0
23/03/18	0.0350	0.0350	0.0350	0.0350	0
22/03/18	0.0350	0.0350	0.0350	0.0350	0
21/03/18	0.0570	0.0790	0.0350	0.0350	60,446,000
19/03/18	0.0440	0.0640	0.0380	0.0500	172,084,000
15/03/18	0.0480	0.0770	0.0450	0.0710	185,843,300
14/03/18	0.0770	0.0770	0.0520	0.0720	144,528,400
09/03/18	0.0560	0.0640	0.0550	0.0630	71,832,900
08/03/18	0.0430	0.0530	0.0400	0.0500	86,529,500
06/03/18	0.0380	0.0510	0.0340	0.0470	88,087,900
02/03/18	0.0620	0.0640	0.0560	0.0610	188,876,400
01/03/18	0.0600	0.0910	0.0550	0.0880	272,561,200
28/02/18	0.0950	0.0960	0.0720	0.0750	178,552,500
26/02/18	0.1270	0.1320	0.1140	0.1290	61,138,900
23/02/18	0.1130	0.1270	0.1100	0.1170	99,789,600
22/02/18	0.1160	0.1170	0.1000	0.1030	169,589,000
20/02/18	0.1220	0.1310	0.0920	0.0990	181,701,200
15/02/18	0.1100	0.1280	0.1070	0.1250	38,011,700
14/02/18	0.0700	0.1030	0.0700	0.0890	68,127,400
09/02/18	0.0680	0.0700	0.0500	0.0610	105,252,400
08/02/18	0.1040	0.1150	0.0900	0.1040	51,703,000
07/02/18	0.1570	0.1650	0.0870	0.0880	45,514,500
05/02/18	0.2800	0.2800	0.2800	0.2800	0
02/02/18	0.2800	0.2800	0.2800	0.2800	0
01/02/18	0.2800	0.2800	0.2800	0.2800	10,000
31/01/18	0.2700	0.2700	0.2700	0.2700	8,000
30/01/18	0.3400	0.3400	0.3400	0.3400	0
29/01/18	0.3400	0.3400	0.3400	0.3400	10,000

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.