UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.49 -2.44 (-2.98%) GOLD FUTURES
2,316.50 +13.60 (+0.59%) DOW
37,924.03 +108.11 (+0.29%) Bitcoin GBP
45,791.24 -2,620.25 (-5.41%)
SGD/PKR (SGDPKR=X)
CCY - CCY Delayed price. Currency in PKR
Add to watchlist
As of 09:19AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PKRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 203.7250 | 203.7820 | 203.7180 | 203.7820 | 203.7820 | - |
| 30 Apr 2024 | 203.9312 | 203.9312 | 203.9312 | 204.5396 | 204.5396 | - |
| 29 Apr 2024 | 204.5978 | 204.5978 | 204.5978 | 204.6866 | 204.6866 | - |
| 26 Apr 2024 | 204.3224 | 204.6866 | 204.3224 | 204.1094 | 204.1094 | - |
| 25 Apr 2024 | 204.1094 | 204.1094 | 204.1094 | 204.2750 | 204.2750 | - |
| 24 Apr 2024 | 204.2750 | 204.2750 | 204.2750 | 204.2817 | 204.2817 | - |
| 23 Apr 2024 | 204.2750 | 204.2750 | 204.2750 | 204.2817 | 204.2817 | - |
| 22 Apr 2024 | 204.2691 | 204.2691 | 204.2150 | 204.0966 | 204.0966 | - |
| 19 Apr 2024 | 204.2691 | 204.2691 | 204.2691 | 204.0966 | 204.0966 | - |
| 18 Apr 2024 | 204.2811 | 204.2811 | 204.2811 | 203.7526 | 203.7526 | - |
| 17 Apr 2024 | 203.7526 | 203.7526 | 203.7526 | 203.7588 | 203.7588 | - |
| 16 Apr 2024 | 203.7588 | 203.7588 | 203.7588 | 203.8838 | 203.8838 | - |
| 15 Apr 2024 | 203.7588 | 203.7588 | 203.7588 | 203.8838 | 203.8838 | - |
| 12 Apr 2024 | 205.0320 | 205.0320 | 205.0320 | 206.3227 | 206.3227 | - |
| 11 Apr 2024 | 205.0320 | 205.0320 | 205.0320 | 206.3227 | 206.3227 | - |
| 10 Apr 2024 | 206.3740 | 206.3740 | 206.3227 | 206.0922 | 206.0922 | - |
| 09 Apr 2024 | 206.3740 | 206.3740 | 206.3740 | 206.0922 | 206.0922 | - |
| 08 Apr 2024 | 205.9538 | 205.9538 | 205.9538 | 205.8889 | 205.8889 | - |
| 05 Apr 2024 | 205.6889 | 205.6889 | 205.6889 | 206.1733 | 206.1733 | - |
| 04 Apr 2024 | 206.1733 | 206.1733 | 206.1733 | 205.8300 | 205.8300 | - |
| 03 Apr 2024 | 205.4442 | 205.4442 | 205.4011 | 205.3614 | 205.3614 | - |
| 02 Apr 2024 | 205.3614 | 205.3614 | 205.3614 | 205.8213 | 205.8213 | - |
| 01 Apr 2024 | 205.3614 | 205.3614 | 205.3614 | 205.8213 | 205.8213 | - |
| 29 Mar 2024 | 205.6165 | 205.6165 | 205.6165 | 205.8758 | 205.8758 | - |
| 28 Mar 2024 | 205.6165 | 205.6165 | 205.6165 | 205.8758 | 205.8758 | - |
| 27 Mar 2024 | 205.4591 | 205.4591 | 205.4591 | 205.8569 | 205.8569 | - |
| 26 Mar 2024 | 206.4737 | 206.4737 | 206.4737 | 206.3901 | 206.3901 | - |
| 25 Mar 2024 | 206.6348 | 206.6348 | 206.3901 | 205.8618 | 205.8618 | - |
| 22 Mar 2024 | 206.1496 | 206.1496 | 206.1496 | 206.8745 | 206.8745 | - |
| 21 Mar 2024 | 207.4160 | 207.4160 | 206.8745 | 207.4177 | 207.4177 | - |
| 20 Mar 2024 | 207.4160 | 207.4160 | 207.1529 | 207.4177 | 207.4177 | - |
| 19 Mar 2024 | 208.1318 | 208.1318 | 207.9102 | 208.2142 | 208.2142 | - |
| 18 Mar 2024 | 208.1318 | 208.1318 | 208.1318 | 208.2142 | 208.2142 | - |
| 15 Mar 2024 | 208.1893 | 208.2056 | 208.1893 | 208.4635 | 208.4635 | - |
| 14 Mar 2024 | 208.4635 | 208.4635 | 208.4635 | 209.0739 | 209.0739 | - |
| 13 Mar 2024 | 209.1871 | 209.1871 | 209.1871 | 209.0592 | 209.0592 | - |
| 12 Mar 2024 | 209.1549 | 209.1549 | 209.1549 | 209.4426 | 209.4426 | - |
| 11 Mar 2024 | 209.5087 | 209.5087 | 209.5087 | 209.1086 | 209.1086 | - |
| 08 Mar 2024 | 209.2496 | 209.7489 | 209.2496 | 209.2050 | 209.2050 | - |
| 07 Mar 2024 | 209.2050 | 209.2050 | 209.2050 | 208.3497 | 208.3497 | - |
| 06 Mar 2024 | 206.8863 | 207.5677 | 206.8863 | 207.0684 | 207.0684 | - |
| 05 Mar 2024 | 206.8863 | 207.5677 | 206.8863 | 207.0684 | 207.0684 | - |
| 04 Mar 2024 | 206.8863 | 207.5677 | 206.8863 | 207.0684 | 207.0684 | - |
| 01 Mar 2024 | 206.8863 | 206.8863 | 206.8863 | 207.0684 | 207.0684 | - |
| 29 Feb 2024 | 207.6954 | 207.6954 | 207.6954 | 207.8093 | 207.8093 | - |
| 28 Feb 2024 | 207.6954 | 207.6954 | 207.6954 | 207.8093 | 207.8093 | - |
| 27 Feb 2024 | 207.8093 | 207.8093 | 207.8093 | 207.9145 | 207.9145 | - |
| 26 Feb 2024 | 207.8093 | 207.8093 | 207.8093 | 207.9145 | 207.9145 | - |
| 23 Feb 2024 | 207.8093 | 207.8093 | 207.8093 | 207.9145 | 207.9145 | - |
| 22 Feb 2024 | 207.9488 | 207.9488 | 207.6495 | 207.9333 | 207.9333 | - |
| 21 Feb 2024 | 207.9488 | 207.9488 | 207.9488 | 207.9333 | 207.9333 | - |
| 20 Feb 2024 | 207.7098 | 207.7098 | 207.7098 | 207.2300 | 207.2300 | - |
| 19 Feb 2024 | 207.0813 | 207.2300 | 207.0813 | 207.3551 | 207.3551 | - |
| 16 Feb 2024 | 207.0813 | 207.0813 | 207.0813 | 207.3551 | 207.3551 | - |
| 15 Feb 2024 | 207.2008 | 207.2008 | 207.2008 | 206.9372 | 206.9372 | - |
| 14 Feb 2024 | 206.8155 | 206.8155 | 206.8155 | 206.2786 | 206.2786 | - |
| 13 Feb 2024 | 207.5488 | 207.5488 | 207.4805 | 207.3538 | 207.3538 | - |
| 12 Feb 2024 | 207.5488 | 207.5488 | 207.5488 | 207.3538 | 207.3538 | - |
| 09 Feb 2024 | 207.2502 | 207.2502 | 207.2502 | 207.1694 | 207.1694 | - |
| 08 Feb 2024 | 207.0793 | 207.0793 | 207.0793 | 207.6410 | 207.6410 | - |
| 07 Feb 2024 | 207.9153 | 207.9153 | 207.9153 | 207.7366 | 207.7366 | - |
| 06 Feb 2024 | 207.6215 | 207.6215 | 207.6215 | 207.0334 | 207.0334 | - |
| 05 Feb 2024 | 207.0334 | 207.0334 | 207.0334 | 207.7984 | 207.7984 | - |
| 02 Feb 2024 | 207.7410 | 207.7410 | 207.7410 | 208.7486 | 208.7486 | - |
| 01 Feb 2024 | 208.4159 | 208.4159 | 208.4159 | 208.3296 | 208.3296 | - |
| 31 Jan 2024 | 208.6005 | 208.6005 | 208.6005 | 208.2898 | 208.2898 | - |
| 30 Jan 2024 | 208.0902 | 208.0902 | 208.0902 | 208.2486 | 208.2486 | - |
| 29 Jan 2024 | 208.3605 | 208.4087 | 208.3605 | 208.2704 | 208.2704 | - |
| 26 Jan 2024 | 208.3605 | 208.4087 | 208.3605 | 208.2704 | 208.2704 | - |
| 25 Jan 2024 | 208.4460 | 208.4460 | 208.4460 | 208.7511 | 208.7511 | - |
| 24 Jan 2024 | 208.1540 | 208.4025 | 208.1540 | 208.0749 | 208.0749 | - |
| 23 Jan 2024 | 208.1540 | 208.1540 | 208.1540 | 208.0749 | 208.0749 | - |
| 22 Jan 2024 | 208.4133 | 208.4133 | 208.4133 | 208.3822 | 208.3822 | - |
| 19 Jan 2024 | 208.4335 | 208.4335 | 208.3822 | 207.6694 | 207.6694 | - |
| 18 Jan 2024 | 207.6694 | 207.6694 | 207.6694 | 207.6031 | 207.6031 | - |
| 17 Jan 2024 | 208.5010 | 208.5010 | 208.5010 | 210.3018 | 210.3018 | - |
| 16 Jan 2024 | 210.6237 | 210.6237 | 210.3018 | 210.9958 | 210.9958 | - |
| 15 Jan 2024 | 210.6237 | 210.6237 | 210.3018 | 210.9958 | 210.9958 | - |
| 12 Jan 2024 | 210.6237 | 210.6237 | 210.6237 | 210.9958 | 210.9958 | - |
| 11 Jan 2024 | 210.9958 | 210.9958 | 210.9958 | 211.5370 | 211.5370 | - |
| 10 Jan 2024 | 211.4873 | 211.5370 | 211.4873 | 211.3259 | 211.3259 | - |
| 09 Jan 2024 | 211.4873 | 211.5370 | 211.4873 | 211.3259 | 211.3259 | - |
| 08 Jan 2024 | 211.4873 | 211.4873 | 211.4873 | 211.3259 | 211.3259 | - |
| 05 Jan 2024 | 211.7097 | 211.7097 | 211.7097 | 211.5696 | 211.5696 | - |
| 04 Jan 2024 | 211.8190 | 211.8190 | 211.8190 | 212.3246 | 212.3246 | - |
| 03 Jan 2024 | 212.1886 | 212.3246 | 212.1886 | 213.2414 | 213.2414 | - |
| 02 Jan 2024 | 212.1886 | 212.1886 | 212.1886 | 213.2414 | 213.2414 | - |
| 01 Jan 2024 | 213.8754 | 213.8754 | 213.2414 | 213.6582 | 213.6582 | - |
| 29 Dec 2023 | 213.8754 | 213.8754 | 213.2414 | 213.6582 | 213.6582 | - |
| 28 Dec 2023 | 213.8754 | 213.8754 | 213.8754 | 213.6582 | 213.6582 | - |
| 27 Dec 2023 | 213.5102 | 213.5102 | 213.5102 | 213.1036 | 213.1036 | - |
| 26 Dec 2023 | 213.3732 | 213.3732 | 213.3732 | 212.8814 | 212.8814 | - |
| 25 Dec 2023 | 213.3732 | 213.3732 | 213.3732 | 212.8814 | 212.8814 | - |
| 22 Dec 2023 | 212.9438 | 212.9438 | 212.8814 | 212.3034 | 212.3034 | - |
| 21 Dec 2023 | 212.9438 | 212.9438 | 212.9438 | 212.3034 | 212.3034 | - |
| 20 Dec 2023 | 212.0462 | 212.9437 | 212.0462 | 212.6948 | 212.6948 | - |
| 19 Dec 2023 | 212.0462 | 212.4720 | 212.0462 | 212.6948 | 212.6948 | - |
| 18 Dec 2023 | 212.6948 | 212.6948 | 212.6948 | 213.3555 | 213.3555 | - |
| 15 Dec 2023 | 212.6948 | 212.6948 | 212.6948 | 213.3555 | 213.3555 | - |
| 14 Dec 2023 | 213.6654 | 213.6654 | 213.6654 | 211.0187 | 211.0187 | - |
| *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.