FTSEM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 2,349.63 | 57.53 | 2.51% | 2,300.80 | 2,353.57 | 2,292.10 | 0 |
Apr 25 2024 | 2,292.10 | -22.60 | -0.98% | 2,314.70 | 2,318.52 | 2,287.20 | 0 |
Apr 24 2024 | 2,314.70 | -13.16 | -0.57% | 2,329.60 | 2,345.59 | 2,313.12 | 0 |
Apr 23 2024 | 2,327.86 | 30.30 | 1.32% | 2,300.38 | 2,327.86 | 2,294.22 | 0 |
Apr 22 2024 | 2,297.56 | 38.00 | 1.68% | 2,263.86 | 2,299.36 | 2,259.56 | 0 |
Apr 19 2024 | 2,259.56 | 30.42 | 1.36% | 2,218.05 | 2,261.13 | 2,202.98 | 0 |
Apr 18 2024 | 2,229.14 | 30.20 | 1.37% | 2,199.95 | 2,229.14 | 2,198.72 | 0 |
Apr 17 2024 | 2,198.94 | 28.55 | 1.32% | 2,176.16 | 2,210.51 | 2,170.39 | 0 |
Apr 16 2024 | 2,170.39 | -59.71 | -2.68% | 2,216.51 | 2,230.10 | 2,167.92 | 0 |
Apr 15 2024 | 2,230.10 | -31.49 | -1.39% | 2,231.43 | 2,261.59 | 2,195.84 | 0 |
Apr 12 2024 | 2,261.59 | -52.20 | -2.26% | 2,314.72 | 2,321.81 | 2,254.65 | 0 |
Apr 11 2024 | 2,313.79 | -13.75 | -0.59% | 2,329.21 | 2,329.75 | 2,300.75 | 0 |
Apr 10 2024 | 2,327.54 | -11.17 | -0.48% | 2,346.67 | 2,358.34 | 2,317.85 | 0 |
Apr 09 2024 | 2,338.71 | 9.16 | 0.39% | 2,329.62 | 2,344.92 | 2,327.35 | 0 |
Apr 08 2024 | 2,329.55 | 42.14 | 1.84% | 2,291.95 | 2,329.71 | 2,285.03 | 0 |
Apr 05 2024 | 2,287.41 | -10.22 | -0.44% | 2,283.94 | 2,297.63 | 2,250.22 | 0 |
Apr 04 2024 | 2,297.63 | 3.56 | 0.16% | 2,294.89 | 2,309.56 | 2,279.09 | 0 |
Apr 03 2024 | 2,294.07 | -24.61 | -1.06% | 2,315.26 | 2,324.85 | 2,278.59 | 0 |
Apr 02 2024 | 2,318.68 | -74.95 | -3.13% | 2,372.34 | 2,393.63 | 2,315.05 | 0 |
Mar 28 2024 | 2,393.63 | 6.16 | 0.26% | 2,392.76 | 2,397.21 | 2,384.96 | 0 |
Mar 27 2024 | 2,387.47 | 5.58 | 0.23% | 2,384.17 | 2,391.10 | 2,374.63 | 0 |
Mar 26 2024 | 2,381.89 | -24.60 | -1.02% | 2,404.91 | 2,407.95 | 2,371.81 | 0 |
Mar 22 2024 | 2,406.49 | -12.38 | -0.51% | 2,419.13 | 2,423.32 | 2,402.42 | 0 |
Mar 21 2024 | 2,418.87 | 12.65 | 0.53% | 2,406.42 | 2,428.08 | 2,406.22 | 0 |
Mar 20 2024 | 2,406.22 | 7.56 | 0.32% | 2,398.76 | 2,410.83 | 2,393.14 | 0 |
Mar 19 2024 | 2,398.66 | -13.63 | -0.57% | 2,418.38 | 2,421.37 | 2,387.63 | 0 |
Mar 15 2024 | 2,412.29 | 25.23 | 1.06% | 2,383.58 | 2,426.99 | 2,383.58 | 0 |
Mar 14 2024 | 2,387.06 | -5.24 | -0.22% | 2,390.99 | 2,397.22 | 2,373.24 | 0 |
Mar 13 2024 | 2,392.30 | 17.49 | 0.74% | 2,376.60 | 2,399.65 | 2,374.81 | 0 |
Mar 12 2024 | 2,374.81 | 1.75 | 0.07% | 2,373.44 | 2,386.56 | 2,361.63 | 0 |
Mar 11 2024 | 2,373.06 | -62.06 | -2.55% | 2,431.59 | 2,435.89 | 2,373.06 | 0 |
Mar 08 2024 | 2,435.12 | -1.70 | -0.07% | 2,436.40 | 2,441.17 | 2,421.90 | 0 |
Mar 07 2024 | 2,436.82 | -15.31 | -0.62% | 2,453.12 | 2,457.88 | 2,419.19 | 0 |
Mar 06 2024 | 2,452.13 | -0.27 | -0.01% | 2,447.02 | 2,455.37 | 2,441.47 | 0 |
Mar 05 2024 | 2,452.40 | 3.63 | 0.15% | 2,452.20 | 2,459.55 | 2,445.59 | 0 |
Mar 04 2024 | 2,448.77 | 12.93 | 0.53% | 2,443.59 | 2,457.11 | 2,435.84 | 0 |
Mar 01 2024 | 2,435.84 | 14.34 | 0.59% | 2,430.01 | 2,439.81 | 2,421.50 | 0 |
Feb 29 2024 | 2,421.50 | 32.72 | 1.37% | 2,393.87 | 2,429.13 | 2,388.78 | 0 |
Feb 28 2024 | 2,388.78 | -7.74 | -0.32% | 2,394.09 | 2,397.70 | 2,346.25 | 0 |
Feb 27 2024 | 2,396.52 | -2.90 | -0.12% | 2,403.59 | 2,405.55 | 2,392.46 | 0 |
Feb 26 2024 | 2,399.42 | 2.27 | 0.09% | 2,401.60 | 2,413.73 | 2,384.96 | 0 |
Feb 23 2024 | 2,397.15 | -15.53 | -0.64% | 2,412.43 | 2,415.46 | 2,386.42 | 0 |
Feb 22 2024 | 2,412.68 | 6.07 | 0.25% | 2,415.61 | 2,438.35 | 2,403.73 | 0 |
Feb 21 2024 | 2,406.61 | -20.11 | -0.83% | 2,427.37 | 2,433.13 | 2,403.51 | 0 |
Feb 20 2024 | 2,426.72 | -10.75 | -0.44% | 2,438.11 | 2,444.67 | 2,426.72 | 0 |
Feb 19 2024 | 2,437.47 | 33.90 | 1.41% | 2,405.18 | 2,437.47 | 2,400.65 | 0 |
Feb 16 2024 | 2,403.57 | 6.34 | 0.26% | 2,398.76 | 2,416.88 | 2,396.97 | 0 |
Feb 15 2024 | 2,397.23 | 9.79 | 0.41% | 2,394.50 | 2,407.96 | 2,383.76 | 0 |
Feb 14 2024 | 2,387.44 | 9.17 | 0.39% | 2,378.48 | 2,391.54 | 2,357.95 | 0 |
Feb 13 2024 | 2,378.27 | -15.99 | -0.67% | 2,394.41 | 2,400.40 | 2,370.55 | 0 |
Feb 12 2024 | 2,394.26 | -3.13 | -0.13% | 2,404.99 | 2,407.89 | 2,386.21 | 0 |
Feb 09 2024 | 2,397.39 | -3.17 | -0.13% | 2,402.03 | 2,416.80 | 2,391.82 | 0 |
Feb 08 2024 | 2,400.56 | 40.07 | 1.70% | 2,362.47 | 2,400.56 | 2,360.49 | 0 |
Feb 07 2024 | 2,360.49 | 9.19 | 0.39% | 2,351.17 | 2,365.64 | 2,328.16 | 0 |
Feb 06 2024 | 2,351.30 | 6.82 | 0.29% | 2,342.31 | 2,356.09 | 2,330.63 | 0 |
Feb 05 2024 | 2,344.48 | 7.11 | 0.30% | 2,343.56 | 2,351.05 | 2,334.50 | 0 |
Feb 02 2024 | 2,337.37 | 11.25 | 0.48% | 2,337.75 | 2,356.93 | 2,326.12 | 0 |
Feb 01 2024 | 2,326.12 | 16.39 | 0.71% | 2,310.12 | 2,326.12 | 2,299.58 | 0 |
Jan 31 2024 | 2,309.73 | -3.53 | -0.15% | 2,315.67 | 2,338.12 | 2,309.60 | 0 |
Jan 30 2024 | 2,313.26 | 2.40 | 0.10% | 2,311.49 | 2,319.36 | 2,305.13 | 0 |
Jan 29 2024 | 2,310.86 | -27.84 | -1.19% | 2,332.50 | 2,338.72 | 2,308.96 | 0 |