Singapore Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.84	11.84	11.84	11.84	11.84	-0.59%	-
Feb 19, 2026	11.91	11.91	11.91	11.91	11.91	2.15%	-
Feb 18, 2026	11.66	11.66	11.66	11.66	11.66	-	-
Feb 17, 2026	11.66	11.66	11.66	11.66	11.66	-1.19%	-
Feb 16, 2026	11.80	11.80	11.80	11.80	11.80	-0.63%	-
Feb 13, 2026	11.87	11.87	11.87	11.87	11.87	-3.89%	-
Feb 12, 2026	12.16	12.35	12.16	12.35	12.35	-0.60%	162
Feb 11, 2026	12.36	12.63	12.36	12.43	12.35	2.05%	703
Feb 10, 2026	11.81	12.18	11.81	12.18	12.10	3.31%	820
Feb 9, 2026	11.79	11.79	11.79	11.79	11.72	-1.75%	-
Feb 6, 2026	11.60	12.00	11.60	12.00	11.92	3.41%	287
Feb 5, 2026	11.60	11.60	11.60	11.60	11.53	-	-
Feb 4, 2026	11.60	11.60	11.60	11.60	11.53	-4.13%	-
Feb 3, 2026	11.82	12.10	11.82	12.10	12.03	4.31%	45
Feb 2, 2026	11.60	11.60	11.60	11.60	11.53	-	-
Jan 30, 2026	11.60	11.60	11.60	11.60	11.53	1.49%	-
Jan 29, 2026	11.43	11.43	11.43	11.43	11.36	-0.65%	-
Jan 28, 2026	11.51	11.51	11.51	11.51	11.44	-2.42%	-
Jan 27, 2026	11.51	11.79	11.51	11.79	11.72	-0.92%	1,082
Jan 26, 2026	11.51	11.90	11.51	11.90	11.83	0.42%	950
Jan 23, 2026	11.51	11.85	11.51	11.85	11.78	4.45%	399
Jan 22, 2026	11.35	11.35	11.35	11.35	11.28	-0.09%	-
Jan 21, 2026	11.36	11.36	11.36	11.36	11.29	-0.18%	-
Jan 20, 2026	11.38	11.38	11.38	11.38	11.31	-4.93%	-
Jan 19, 2026	11.59	11.97	11.59	11.97	11.89	2.22%	30
Jan 16, 2026	11.71	11.71	11.71	11.71	11.64	0.04%	-
Jan 15, 2026	11.70	11.70	11.70	11.70	11.63	0.86%	-
Jan 14, 2026	11.60	11.60	11.60	11.60	11.53	0.09%	-
Jan 13, 2026	11.59	11.59	11.59	11.59	11.52	-2.93%	-
Jan 12, 2026	11.92	11.94	11.78	11.94	11.87	0.34%	550
Jan 9, 2026	11.45	11.90	11.45	11.90	11.83	5.03%	8,614
Jan 8, 2026	11.33	11.33	11.33	11.33	11.26	-2.20%	-
Jan 7, 2026	11.59	11.59	11.59	11.59	11.52	-1.86%	-
Jan 6, 2026	11.49	11.81	11.49	11.81	11.74	5.59%	37
Jan 5, 2026	11.18	11.18	11.18	11.18	11.11	0.72%	-
Jan 2, 2026	11.10	11.10	11.10	11.10	11.03	0.09%	-
Dec 30, 2025	11.09	11.09	11.09	11.09	11.02	0.09%	-
Dec 29, 2025	11.08	11.08	11.08	11.08	11.01	-0.85%	-
Dec 23, 2025	11.18	11.18	11.18	11.18	11.11	1.54%	-
Dec 22, 2025	11.01	11.01	11.01	11.01	10.94	0.41%	-
Dec 19, 2025	10.96	10.96	10.96	10.96	10.90	1.48%	-
Dec 18, 2025	10.80	10.80	10.80	10.80	10.74	0.42%	-
Dec 17, 2025	10.76	10.76	10.76	10.76	10.69	-1.19%	-
Dec 16, 2025	10.89	10.89	10.89	10.89	10.82	-3.89%	-
Dec 15, 2025	11.00	11.33	11.00	11.33	11.26	3.52%	250
Dec 12, 2025	10.94	10.94	10.94	10.94	10.88	-2.89%	-
Dec 11, 2025	10.84	11.27	10.84	11.27	11.20	4.02%	30
Dec 10, 2025	10.83	10.83	10.83	10.83	10.77	0.46%	-
Dec 9, 2025	10.78	10.78	10.78	10.78	10.72	-0.46%	-
Dec 8, 2025	10.83	10.83	10.83	10.83	10.77	0.65%	-