UK markets open in 11 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,793.92 +282.23 (+1.71%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,316.90 -29.50 (-1.26%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,937.46 +133.39 (+0.25%)
Sands China Ltd. (SCHYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:08PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
| 19 Apr 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 1,000 |
| 18 Apr 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| 17 Apr 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| 16 Apr 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| 15 Apr 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 100 |
| 12 Apr 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| 11 Apr 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 6,700 |
| 10 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 09 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 08 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 05 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 04 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 03 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 02 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 01 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 28 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 26,400 |
| 27 Mar 2024 | 2.7150 | 2.7500 | 2.7150 | 2.7500 | 2.7500 | 2,100 |
| 26 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 25 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 6,100 |
| 22 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 7,300 |
| 21 Mar 2024 | 2.7831 | 2.7831 | 2.7831 | 2.7831 | 2.7831 | 100 |
| 20 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 19 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 18 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 15 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 14 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 13 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 12 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 11 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 08 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 3,000 |
| 07 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 06 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 05 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 04 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 01 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 29 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 28 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 27 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 26 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 23 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 22 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 21 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 20 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 16 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1,600 |
| 15 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 100 |
| 14 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 13 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 12 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 09 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 08 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 07 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 06 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 05 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 02 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 01 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 31 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 30 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 29 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 26 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 25 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 12,800 |
| 24 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 23 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 22 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 19 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 18 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 400,000 |
| 17 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 16 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 12 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 11 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 10 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 09 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 1,600 |
| 08 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 05 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 04 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 03 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 02 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 29 Dec 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 28 Dec 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 27 Dec 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 26 Dec 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 22 Dec 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 21 Dec 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 800 |
| 20 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 19 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 18 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 15 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 4,000 |
| 14 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 32,400 |
| 13 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 12 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 6,400 |
| 11 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 08 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 07 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 06 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 400 |
| 05 Dec 2023 | 2.5800 | 2.6100 | 2.5450 | 2.5900 | 2.5900 | 3,300 |
| 04 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 01 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 30 Nov 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 29 Nov 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 28 Nov 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.