FinData: Historical Data for SGX, CRZW

Friday, 03 May 2024

Hsi 29200 Mb Epw180530

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
30/05/18	0.0080	0.0080	0.0080	0.0080	0
28/05/18	0.0080	0.0080	0.0080	0.0080	0
25/05/18	0.0080	0.0080	0.0080	0.0080	0
24/05/18	0.0080	0.0080	0.0080	0.0080	0
22/05/18	0.0080	0.0080	0.0080	0.0080	0
21/05/18	0.0070	0.0090	0.0070	0.0080	1,504,000
18/05/18	0.0200	0.0240	0.0190	0.0210	27,710,200
16/05/18	0.0300	0.0340	0.0230	0.0260	2,050,000
15/05/18	0.0180	0.0280	0.0180	0.0280	5,115,700
14/05/18	0.0210	0.0220	0.0190	0.0190	3,191,000
11/05/18	0.0390	0.0410	0.0330	0.0350	24,239,900
10/05/18	0.0580	0.0580	0.0510	0.0520	49,349,000
09/05/18	0.0810	0.0810	0.0650	0.0650	136,682,600
08/05/18	0.1010	0.1010	0.0760	0.0810	150,562,200
07/05/18	0.0960	0.1200	0.0950	0.1090	249,267,100
04/05/18	0.1010	0.1250	0.0930	0.1150	223,428,300
03/05/18	0.0910	0.1120	0.0910	0.1010	189,848,500
02/05/18	0.0810	0.0870	0.0750	0.0790	135,253,900
30/04/18	0.1070	0.1070	0.0770	0.0800	99,248,200
27/04/18	0.1150	0.1310	0.1140	0.1200	207,808,400
26/04/18	0.1160	0.1460	0.1090	0.1340	228,784,400
25/04/18	0.1090	0.1250	0.1070	0.1250	259,535,400
20/04/18	0.1140	0.1310	0.1010	0.1290	10,863,400
19/04/18	0.1250	0.1250	0.1080	0.1100	242,206,900
17/04/18	0.1380	0.1580	0.1270	0.1540	76,515,000
16/04/18	0.1100	0.1500	0.1090	0.1450	95,670,900
13/04/18	0.1100	0.1250	0.1080	0.1170	30,950,000
12/04/18	0.1090	0.1320	0.1060	0.1230	67,113,600
11/04/18	0.1310	0.1310	0.1150	0.1210	4,118,000
09/04/18	0.1750	0.1780	0.1560	0.1610	549,000
06/04/18	0.2000	0.2100	0.1900	0.2000	80,000
05/04/18	0.2350	0.2350	0.2350	0.2350	0
04/04/18	0.1770	0.2400	0.1720	0.2350	20,386,000

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.