- Home
- Analytics
- Stocks
- XT MSINDO US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
KJ7.SI |
USD |
|
$15.2900 |
$15.2000 |
$15.2900 |
$15.1600 |
$15.2700 |
1,300 |
| 2024-05-15 |
KJ7.SI |
USD |
|
$14.7500 |
$14.7500 |
$14.7700 |
$14.9200 |
$15.0300 |
12,500 |
| 2024-05-14 |
KJ7.SI |
USD |
|
$14.8300 |
$14.7700 |
$14.8300 |
$14.7700 |
$14.8300 |
4,213 |
| 2024-05-13 |
KJ7.SI |
USD |
|
$14.8500 |
$0.0000 |
$0.0000 |
$14.7300 |
$14.8400 |
0 |
| 2024-05-10 |
KJ7.SI |
USD |
|
$14.8500 |
$0.0000 |
$0.0000 |
$14.7800 |
$14.8900 |
0 |
| 2024-05-09 |
KJ7.SI |
USD |
|
$14.8500 |
$0.0000 |
$0.0000 |
$14.6800 |
$14.7900 |
0 |
| 2024-05-08 |
KJ7.SI |
USD |
|
$14.8500 |
$0.0000 |
$0.0000 |
$14.7100 |
$14.8200 |
0 |
| 2024-05-07 |
KJ7.SI |
USD |
|
$14.8500 |
$14.8500 |
$15.0800 |
$14.5000 |
$15.2000 |
8,263 |
| 2024-05-06 |
KJ7.SI |
USD |
|
$14.8000 |
$0.0000 |
$0.0000 |
$15.0300 |
$15.1400 |
0 |
| 2024-05-03 |
KJ7.SI |
USD |
|
$14.8000 |
$0.0000 |
$0.0000 |
$14.9600 |
$15.0700 |
0 |
| 2024-05-02 |
KJ7.SI |
USD |
|
$14.8000 |
$0.0000 |
$0.0000 |
$14.7200 |
$14.8300 |
0 |
| 2024-04-30 |
KJ7.SI |
USD |
|
$14.8000 |
$0.0000 |
$0.0000 |
$15.1900 |
$0.0000 |
0 |
| 2024-04-29 |
KJ7.SI |
USD |
|
$14.8000 |
$14.8000 |
$14.8000 |
$14.9400 |
$15.0400 |
3 |
| 2024-04-26 |
KJ7.SI |
USD |
|
$15.2900 |
$0.0000 |
$0.0000 |
$14.8000 |
$15.3100 |
0 |
| 2024-04-25 |
KJ7.SI |
USD |
|
$15.2900 |
$0.0000 |
$0.0000 |
$15.1900 |
$15.3000 |
0 |
| 2024-04-24 |
KJ7.SI |
USD |
|
$15.2900 |
$15.2900 |
$15.2900 |
$15.3000 |
$15.4100 |
15 |
| 2024-04-23 |
KJ7.SI |
USD |
|
$15.4100 |
$15.4100 |
$15.4100 |
$15.1500 |
$15.3000 |
50 |
| 2024-04-22 |
KJ7.SI |
USD |
|
$15.1000 |
$15.0000 |
$15.1000 |
$14.8000 |
$0.0000 |
1,053 |
| 2024-04-19 |
KJ7.SI |
USD |
|
$15.4400 |
$0.0000 |
$0.0000 |
$15.0600 |
$15.1700 |
0 |
| 2024-04-18 |
KJ7.SI |
USD |
|
$15.4400 |
$0.0000 |
$0.0000 |
$15.0000 |
$0.0000 |
0 |
| 2024-04-17 |
KJ7.SI |
USD |
|
$15.4400 |
$15.4400 |
$15.4400 |
$15.2100 |
$15.3200 |
79 |
| 2024-04-16 |
KJ7.SI |
USD |
|
$15.3200 |
$15.3200 |
$15.5000 |
$15.3100 |
$15.4200 |
31,456 |
| 2024-04-15 |
KJ7.SI |
USD |
|
$15.7700 |
$0.0000 |
$0.0000 |
$15.5000 |
$15.7100 |
0 |
| 2024-04-12 |
KJ7.SI |
USD |
|
$15.7700 |
$15.7700 |
$15.7700 |
$15.5600 |
$15.7500 |
5,000 |
| 2024-04-11 |
KJ7.SI |
USD |
|
$15.9100 |
$15.9000 |
$15.9100 |
$15.6100 |
$15.7900 |
8,353 |
| 2024-04-09 |
KJ7.SI |
USD |
|
$16.0900 |
$16.0900 |
$16.0900 |
$15.5000 |
$0.0000 |
4,500 |
| 2024-04-08 |
KJ7.SI |
USD |
|
$16.0000 |
$0.0000 |
$0.0000 |
$15.5000 |
$0.0000 |
0 |
| 2024-04-05 |
KJ7.SI |
USD |
|
$16.0000 |
$0.0000 |
$0.0000 |
$16.0000 |
$0.0000 |
0 |
| 2024-04-04 |
KJ7.SI |
USD |
|
$16.0000 |
$0.0000 |
$0.0000 |
$15.5000 |
$0.0000 |
0 |
| 2024-04-03 |
KJ7.SI |
USD |
|
$16.0000 |
$16.0000 |
$16.0000 |
$15.5000 |
$0.0000 |
100 |
| 2024-04-02 |
KJ7.SI |
USD |
|
$16.0000 |
$16.0000 |
$16.1000 |
$15.5000 |
$0.0000 |
510 |
| 2024-04-01 |
KJ7.SI |
USD |
|
$16.6500 |
$0.0000 |
$0.0000 |
$16.1600 |
$16.2900 |
0 |
| 2024-03-28 |
KJ7.SI |
USD |
|
$16.6500 |
$0.0000 |
$0.0000 |
$16.0000 |
$0.0000 |
0 |
| 2024-03-27 |
KJ7.SI |
USD |
|
$16.6500 |
$16.6500 |
$16.6500 |
$16.0000 |
$0.0000 |
300 |
| 2024-03-26 |
KJ7.SI |
USD |
|
$16.8000 |
$16.8000 |
$16.8600 |
$16.0000 |
$0.0000 |
7,876 |
| 2024-03-25 |
KJ7.SI |
USD |
|
$16.7900 |
$16.7700 |
$16.7900 |
$16.8200 |
$16.9500 |
145 |
| 2024-03-22 |
KJ7.SI |
USD |
|
$16.6500 |
$16.6500 |
$16.8100 |
$16.0000 |
$0.0000 |
5,015 |
| 2024-03-21 |
KJ7.SI |
USD |
|
$16.9100 |
$16.8400 |
$16.9100 |
$16.0000 |
$0.0000 |
20,500 |
| 2024-03-20 |
KJ7.SI |
USD |
|
$16.8200 |
$0.0000 |
$0.0000 |
$16.0000 |
$0.0000 |
0 |
| 2024-03-19 |
KJ7.SI |
USD |
|
$16.8200 |
$0.0000 |
$0.0000 |
$16.0000 |
$0.0000 |
0 |
| 2024-03-18 |
KJ7.SI |
USD |
|
$16.8200 |
$16.8200 |
$16.8200 |
$16.0000 |
$0.0000 |
800 |
| 2024-03-15 |
KJ7.SI |
USD |
|
$17.0100 |
$0.0000 |
$0.0000 |
$16.0000 |
$0.0000 |
0 |
| 2024-03-14 |
KJ7.SI |
USD |
|
$17.0100 |
$0.0000 |
$0.0000 |
$16.0000 |
$0.0000 |
0 |
| 2024-03-13 |
KJ7.SI |
USD |
|
$17.0100 |
$17.0100 |
$17.0100 |
$16.0000 |
$0.0000 |
45 |
| 2024-03-12 |
KJ7.SI |
USD |
|
$16.8800 |
$16.8800 |
$17.0200 |
$16.0000 |
$0.0000 |
1,655 |
| 2024-03-11 |
KJ7.SI |
USD |
|
$16.5000 |
$0.0000 |
$0.0000 |
$16.0000 |
$0.0000 |
0 |
| 2024-03-08 |
KJ7.SI |
USD |
|
$16.5000 |
$0.0000 |
$0.0000 |
$16.7500 |
$0.0000 |
0 |
| 2024-03-07 |
KJ7.SI |
USD |
|
$16.5000 |
$0.0000 |
$0.0000 |
$15.3000 |
$0.0000 |
0 |
| 2024-03-06 |
KJ7.SI |
USD |
|
$16.5000 |
$16.4200 |
$16.5200 |
$15.3000 |
$0.0000 |
168 |
| 2024-03-05 |
KJ7.SI |
USD |
|
$16.3700 |
$16.3700 |
$16.3700 |
$15.3000 |
$0.0000 |
15,000 |