Singapore Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	10.93	11.30	10.93	11.30	11.30	1.89%	18
Nov 13, 2025	11.09	11.09	11.09	11.09	11.09	-	-
Nov 12, 2025	11.09	11.09	11.09	11.09	11.09	-3.69%	-
Nov 11, 2025	11.09	11.52	11.09	11.52	11.52	3.88%	25
Nov 10, 2025	11.09	11.09	11.09	11.09	11.09	1.28%	-
Nov 7, 2025	10.95	10.95	10.95	10.95	10.95	-1.31%	-
Nov 6, 2025	11.09	11.09	11.09	11.09	11.09	-4.07%	-
Nov 5, 2025	11.12	11.56	11.12	11.56	11.49	3.17%	102
Nov 4, 2025	11.21	11.21	11.21	11.21	11.14	-3.03%	-
Nov 3, 2025	11.11	11.56	11.11	11.56	11.48	4.38%	89
Oct 31, 2025	11.07	11.07	11.07	11.07	11.00	-0.27%	-
Oct 30, 2025	11.30	11.30	11.10	11.10	11.03	-0.72%	-
Oct 29, 2025	11.18	11.18	11.18	11.18	11.11	0.18%	-
Oct 28, 2025	11.16	11.16	11.16	11.16	11.09	-2.23%	-
Oct 27, 2025	11.33	11.42	11.33	11.42	11.34	0.88%	-