FinData: Historical Data for SGX, CPOW

Sunday, 28 April 2024

Hsi 30200 Mb Epw180328

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
28/03/18	0.0220	0.0220	0.0220	0.0220	0
27/03/18	0.0220	0.0220	0.0220	0.0220	0
26/03/18	0.0220	0.0220	0.0220	0.0220	0
23/03/18	0.0220	0.0220	0.0220	0.0220	0
22/03/18	0.0220	0.0220	0.0220	0.0220	0
20/03/18	0.0310	0.0340	0.0210	0.0220	39,634,000
19/03/18	0.0320	0.0370	0.0230	0.0290	61,667,500
15/03/18	0.0580	0.0610	0.0380	0.0410	77,081,000
14/03/18	0.0540	0.0630	0.0470	0.0470	71,882,600
09/03/18	0.0990	0.0990	0.0880	0.0900	81,771,700
08/03/18	0.1260	0.1320	0.1090	0.1130	108,844,000
06/03/18	0.1400	0.1620	0.1270	0.1360	45,658,800
02/03/18	0.1410	0.1520	0.1380	0.1430	110,639,200
01/03/18	0.1570	0.1620	0.1130	0.1170	161,896,300
28/02/18	0.1160	0.1430	0.1140	0.1310	131,562,800
26/02/18	0.1020	0.1100	0.0960	0.0980	77,318,600
23/02/18	0.1180	0.1290	0.1150	0.1270	93,191,200
22/02/18	0.1290	0.1460	0.1290	0.1440	112,477,200
20/02/18	0.1440	0.1640	0.1390	0.1600	61,718,100
15/02/18	0.1800	0.1800	0.1700	0.1700	17,000
09/02/18	0.2850	0.3300	0.2850	0.3050	109,000
08/02/18	0.2150	0.2200	0.1950	0.2150	177,400
07/02/18	0.1610	0.2500	0.1490	0.2500	56,400,000
05/02/18	0.0700	0.0720	0.0600	0.0700	182,000
02/02/18	0.0480	0.0500	0.0480	0.0500	70,000
01/02/18	0.0420	0.0420	0.0420	0.0420	0
31/01/18	0.0550	0.0550	0.0420	0.0420	2,396,300
30/01/18	0.0430	0.0550	0.0430	0.0540	280,000
29/01/18	0.0410	0.0470	0.0410	0.0460	50,000

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.