Eq8 MSCI SEA Islamic Dividend ETF (KLSE:EQ8SID)
0.7370
+0.0020 (0.27%)
At close: Aug 5, 2025
CTI BioPharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 11,800 |
Aug 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.27% | 2,400 |
Aug 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.08% | 600 |
Jul 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.92% | 600 |
Jul 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.14% | 100 |
Jul 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.11% | 2,200 |
Jul 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.14% | 1,200 |
Jul 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.98% | 2,200 |
Jul 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.67% | 1,900 |
Jul 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.71% | 2,200 |
Jun 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 9,200 |
Jun 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.51% | 3,000 |
Jun 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.64% | 200 |
Jun 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 500 |
Jun 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 2,100 |
Jun 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.14% | 24,400 |
Jun 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.84% | 30,000 |
Jun 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.42% | 9,500 |
Jun 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.57% | 1,300 |
Jun 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.27% | 900 |
Jun 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.21% | 1,200 |
May 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 100 |
May 28, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | 40,500 |
May 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 100 |
May 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 100 |
May 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | 6,900 |
May 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 100 |
May 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 200 |
May 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 100 |
May 19, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 2.24% | 11,300 |
May 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.83% | 33,300 |
May 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.13% | 100 |
May 6, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.70% | 32,400 |
May 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 100 |
Apr 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.28% | 200 |
Apr 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.29% | 600 |
Apr 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 1,300 |
Apr 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.44% | 100 |
Apr 14, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 5.45% | 11,900 |
Apr 10, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.60% | 1,200 |
Apr 8, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -4.03% | 1,400 |
Apr 4, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.42% | 6,100 |
Mar 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.85% | 1,200 |
Mar 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 100 |
Mar 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.14% | 4,300 |
Mar 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.57% | 2,000 |
Mar 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.69% | 900 |
Mar 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 2,000 |
Mar 4, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 2,100 |
Mar 3, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -1.11% | 8,000 |