Singapore Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.60	11.60	11.60	11.60	11.60	1.49%	-
Jan 29, 2026	11.43	11.43	11.43	11.43	11.43	-0.65%	-
Jan 28, 2026	11.51	11.51	11.51	11.51	11.51	-2.42%	-
Jan 27, 2026	11.51	11.79	11.51	11.79	11.79	-0.92%	1,082
Jan 26, 2026	11.51	11.90	11.51	11.90	11.90	0.42%	950
Jan 23, 2026	11.51	11.85	11.51	11.85	11.85	4.45%	399
Jan 22, 2026	11.35	11.35	11.35	11.35	11.35	-0.09%	-
Jan 21, 2026	11.36	11.36	11.36	11.36	11.36	-0.18%	-
Jan 20, 2026	11.38	11.38	11.38	11.38	11.38	-4.93%	-
Jan 19, 2026	11.59	11.97	11.59	11.97	11.97	2.22%	30
Jan 16, 2026	11.71	11.71	11.71	11.71	11.71	0.04%	-
Jan 15, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Jan 14, 2026	11.60	11.60	11.60	11.60	11.60	0.09%	-
Jan 13, 2026	11.59	11.59	11.59	11.59	11.59	-2.93%	-
Jan 12, 2026	11.92	11.94	11.78	11.94	11.94	0.34%	550
Jan 9, 2026	11.45	11.90	11.45	11.90	11.90	5.03%	8,614
Jan 8, 2026	11.33	11.33	11.33	11.33	11.33	-2.20%	-
Jan 7, 2026	11.59	11.59	11.59	11.59	11.59	-1.86%	-
Jan 6, 2026	11.49	11.81	11.49	11.81	11.81	5.59%	37
Jan 5, 2026	11.18	11.18	11.18	11.18	11.18	0.72%	-
Jan 2, 2026	11.10	11.10	11.10	11.10	11.10	0.09%	-
Dec 30, 2025	11.09	11.09	11.09	11.09	11.09	0.09%	-
Dec 29, 2025	11.08	11.08	11.08	11.08	11.08	-0.85%	-
Dec 23, 2025	11.18	11.18	11.18	11.18	11.18	1.54%	-
Dec 22, 2025	11.01	11.01	11.01	11.01	11.01	0.41%	-
Dec 19, 2025	10.96	10.96	10.96	10.96	10.96	1.48%	-
Dec 18, 2025	10.80	10.80	10.80	10.80	10.80	0.42%	-
Dec 17, 2025	10.76	10.76	10.76	10.76	10.76	-1.19%	-
Dec 16, 2025	10.89	10.89	10.89	10.89	10.89	-3.89%	-
Dec 15, 2025	11.00	11.33	11.00	11.33	11.33	3.52%	250
Dec 12, 2025	10.94	10.94	10.94	10.94	10.94	-2.89%	-
Dec 11, 2025	10.84	11.27	10.84	11.27	11.27	4.02%	30
Dec 10, 2025	10.83	10.83	10.83	10.83	10.83	0.46%	-
Dec 9, 2025	10.78	10.78	10.78	10.78	10.78	-0.46%	-
Dec 8, 2025	10.83	10.83	10.83	10.83	10.83	0.65%	-
Dec 5, 2025	10.76	10.76	10.76	10.76	10.76	-3.63%	500
Dec 4, 2025	10.85	11.17	10.85	11.17	11.17	-0.45%	200
Dec 3, 2025	10.90	11.22	10.90	11.22	11.22	2.56%	150
Dec 2, 2025	10.94	10.94	10.94	10.94	10.94	-0.09%	-
Dec 1, 2025	10.95	10.95	10.95	10.95	10.95	-0.73%	-
Nov 28, 2025	11.03	11.03	11.03	11.03	11.03	1.66%	-
Nov 27, 2025	10.85	10.85	10.85	10.85	10.85	0.60%	-
Nov 26, 2025	10.78	10.78	10.78	10.78	10.78	1.51%	-
Nov 25, 2025	10.62	10.62	10.62	10.62	10.62	-2.97%	-
Nov 24, 2025	10.95	10.95	10.95	10.95	10.95	0.32%	-
Nov 21, 2025	10.91	10.91	10.91	10.91	10.91	-1.62%	-
Nov 20, 2025	11.09	11.09	11.09	11.09	11.09	1.74%	-
Nov 19, 2025	10.90	10.90	10.90	10.90	10.90	-0.37%	-
Nov 18, 2025	10.94	10.94	10.94	10.94	10.94	0.23%	-
Nov 17, 2025	10.92	10.92	10.92	10.92	10.92	-3.41%	18