Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

X-tr Msci Singa (0ABU) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 1.713 1.713 1.713 1.713 95
13th Mar 2025 (Thu) 1.713 1.713 1.713 1.713 1,044
12th Mar 2025 (Wed) 1.7146 1.7146 1.7146 1.7146 363,459
11th Mar 2025 (Tue) 1.6894 1.6894 1.6894 1.6894 362,743
10th Mar 2025 (Mon) 1.7358 1.7358 1.7358 1.7358 1,559
7th Mar 2025 (Fri) 1.7548 1.7548 1.7548 1.7548 558
6th Mar 2025 (Thu) 1.7954 1.7954 1.7954 1.7954 179
5th Mar 2025 (Wed) 1.7932 1.7932 1.7932 1.7932 141
4th Mar 2025 (Tue) 1.7738 1.7738 1.7738 1.7738 214
3rd Mar 2025 (Mon) 1.8106 1.8106 1.8106 1.8106 231
28th Feb 2025 (Fri) 1.809 1.809 1.809 1.809 460
27th Feb 2025 (Thu) 1.814 1.814 1.814 1.814 299
26th Feb 2025 (Wed) 1.8126 1.8126 1.8126 1.8126 3,193
25th Feb 2025 (Tue) 1.7926 1.7926 1.7926 1.7926 1,039
24th Feb 2025 (Mon) 1.8066 1.8066 1.8066 1.8066 995
21st Feb 2025 (Fri) 1.8314 1.8314 1.8314 1.8314 234
20th Feb 2025 (Thu) 1.831 1.831 1.831 1.831 535
19th Feb 2025 (Wed) 1.843 1.843 1.843 1.843 222,804
18th Feb 2025 (Tue) 1.844 1.844 1.844 1.844 512
17th Feb 2025 (Mon) 1.8328 1.8328 1.8328 1.8328 274
14th Feb 2025 (Fri) 1.8126 1.8126 1.8126 1.8126 121
13th Feb 2025 (Thu) 1.8164 1.8164 1.8164 1.8164 356
12th Feb 2025 (Wed) 1.8088 1.8088 1.8088 1.8088 151
11th Feb 2025 (Tue) 1.7986 1.7986 1.7986 1.7986 94,733
10th Feb 2025 (Mon) 1.811 1.811 1.811 1.811 1,852
7th Feb 2025 (Fri) 1.7932 1.7932 1.7932 1.7932 849
6th Feb 2025 (Thu) 1.7768 1.7768 1.7768 1.7768 1,353
5th Feb 2025 (Wed) 1.769 1.769 1.769 1.769 4,370
4th Feb 2025 (Tue) 1.785 1.785 1.785 1.785 1,499
3rd Feb 2025 (Mon) 1.7782 1.7782 1.7782 1.7782 549
31st Jan 2025 (Fri) 1.7916 1.7916 1.7916 1.7916 43,737
30th Jan 2025 (Thu) 1.7704 1.7704 1.7704 1.7704 11
29th Jan 2025 (Wed) 1.76 1.76 1.76 1.76 141
28th Jan 2025 (Tue) 1.738 1.738 1.738 1.738 52,991
27th Jan 2025 (Mon) 1.7352 1.7352 1.7352 1.7352 452
24th Jan 2025 (Fri) 1.7344 1.7344 1.7344 1.7344 306
23rd Jan 2025 (Thu) 1.7454 1.7454 1.7454 1.7454 890,090
22nd Jan 2025 (Wed) 1.7332 1.7332 1.7332 1.7332 1,332
21st Jan 2025 (Tue) 1.7444 1.7444 1.7444 1.7444 182
20th Jan 2025 (Mon) 1.7498 1.7498 1.7498 1.7498 765
17th Jan 2025 (Fri) 1.7512 1.7512 1.7512 1.7512 68
16th Jan 2025 (Thu) 1.7442 1.7442 1.7442 1.7442 1,840,222
15th Jan 2025 (Wed) 1.7214 1.7214 1.7214 1.7214 718
14th Jan 2025 (Tue) 1.7188 1.7188 1.7188 1.7188 112
FTSE 100 Latest
Value8,597.26
Change54.70