UK markets open in 3 hours 15 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,161.83 -224.04 (-1.37%) CRUDE OIL
84.80 +2.07 (+2.50%) GOLD FUTURES
2,402.10 +4.10 (+0.17%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,814.87 -148.62 (-0.30%)
Stockland Stapled Securities (STKAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:11AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 17 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 16 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 100 |
| 15 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 100 |
| 12 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 11 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 10 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 09 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 08 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 05 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 04 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 03 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 02 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 01 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 28 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 27 Mar 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0200 | 3.0200 | 3,900 |
| 26 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 5,700 |
| 25 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 22 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 7,800 |
| 21 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 20 Mar 2024 | 3.1200 | 3.1200 | 2.9600 | 2.9600 | 2.9600 | 400 |
| 19 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 53,100 |
| 18 Mar 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 15 Mar 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 14 Mar 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 13 Mar 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 12 Mar 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 11 Mar 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 200 |
| 08 Mar 2024 | 3.1250 | 3.1250 | 3.1200 | 3.1200 | 3.1200 | 10,800 |
| 07 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 06 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 05 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 04 Mar 2024 | 3.0400 | 3.1800 | 3.0400 | 3.1800 | 3.1800 | 200 |
| 01 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 29 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 28 Feb 2024 | 2.9950 | 2.9950 | 2.9000 | 2.9000 | 2.9000 | 2,100 |
| 27 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 26 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 23 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 22 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 21 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 20 Feb 2024 | 3.0700 | 3.1800 | 3.0700 | 3.1800 | 3.1800 | 400 |
| 16 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 15 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 14 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 400 |
| 13 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 5,000 |
| 12 Feb 2024 | 3.0400 | 3.1800 | 3.0400 | 3.1800 | 3.1800 | 200 |
| 09 Feb 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 4,900 |
| 08 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 07 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 06 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 05 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 200 |
| 02 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 01 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 31 Jan 2024 | 3.0100 | 3.1000 | 3.0100 | 3.1000 | 3.1000 | 400 |
| 30 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 29 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 26 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 25 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 24 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 23 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 22 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 19 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 200 |
| 18 Jan 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 17 Jan 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 16 Jan 2024 | 2.7600 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 3,300 |
| 12 Jan 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
| 11 Jan 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
| 10 Jan 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
| 09 Jan 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
| 08 Jan 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
| 05 Jan 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 9,300 |
| 04 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 03 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 02 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 29 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 28 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 28 Dec 2023 | 0.055 Dividend | |||||
| 27 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2450 | - |
| 26 Dec 2023 | 3.1400 | 3.3000 | 3.1400 | 3.3000 | 3.2450 | 500 |
| 22 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0483 | - |
| 21 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0483 | - |
| 20 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0483 | - |
| 19 Dec 2023 | 2.9900 | 3.1000 | 2.9900 | 3.1000 | 3.0483 | 1,600 |
| 18 Dec 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8123 | - |
| 15 Dec 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8123 | - |
| 14 Dec 2023 | 3.1400 | 3.1400 | 2.8600 | 2.8600 | 2.8123 | 6,100 |
| 13 Dec 2023 | 2.8050 | 2.9000 | 2.8050 | 2.9000 | 2.8517 | 1,000 |
| 12 Dec 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5370 | - |
| 11 Dec 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5370 | - |
| 08 Dec 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5370 | - |
| 07 Dec 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5370 | - |
| 06 Dec 2023 | 2.7200 | 2.7200 | 2.5800 | 2.5800 | 2.5370 | 300 |
| 05 Dec 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5567 | - |
| 04 Dec 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5567 | - |
| 01 Dec 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5567 | - |
| 30 Nov 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5567 | - |
| 29 Nov 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5567 | - |
| 28 Nov 2023 | 2.6700 | 2.6700 | 2.6000 | 2.6000 | 2.5567 | 500 |
| 27 Nov 2023 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5518 | - |
| *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.