Singapore Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	21.78	21.86	21.74	21.74	21.74	0.60%	4,630
Jun 12, 2025	21.62	21.69	21.59	21.61	21.61	0.96%	3,269
Jun 11, 2025	22.01	22.01	21.37	21.41	21.41	-1.09%	5,029
Jun 10, 2025	22.53	22.53	21.60	21.64	21.64	-1.19%	31,779
Jun 9, 2025	22.44	22.44	21.78	21.90	21.90	-1.51%	9,470
Jun 6, 2025	22.20	22.40	22.17	22.24	22.24	1.55%	8,278
Jun 5, 2025	22.02	22.02	21.90	21.90	21.90	0.90%	9,140
Jun 4, 2025	21.67	21.90	21.67	21.70	21.70	-0.23%	3,412
Jun 3, 2025	22.58	22.58	21.67	21.75	21.75	-0.50%	96,857
Jun 2, 2025	21.89	21.94	21.77	21.86	21.86	0.46%	10,656
May 30, 2025	21.68	21.76	21.52	21.76	21.76	-1.54%	29,715
May 29, 2025	22.00	22.11	22.00	22.10	22.10	2.17%	7,960
May 28, 2025	21.62	21.68	21.58	21.63	21.63	-0.85%	9,280
May 27, 2025	21.81	22.28	21.71	21.82	21.82	1.80%	137,321
May 23, 2025	21.68	21.68	21.40	21.43	21.43	-	8,720
May 22, 2025	21.38	21.45	21.35	21.43	21.43	-0.51%	12,201
May 21, 2025	21.73	21.73	21.35	21.54	21.54	-1.19%	7,595
May 20, 2025	22.15	22.36	21.72	21.80	21.80	1.21%	7,648
May 19, 2025	21.46	21.54	21.46	21.54	21.54	1.03%	18,746
May 16, 2025	21.25	21.32	21.25	21.32	21.32	0.40%	27,374
May 15, 2025	21.38	21.40	21.15	21.24	21.24	-0.33%	10,017
May 14, 2025	21.29	21.36	21.29	21.31	21.31	-1.27%	10,243
May 13, 2025	21.59	21.60	21.12	21.58	21.58	-2.88%	27,069
May 12, 2025	22.03	22.36	22.03	22.22	22.22	-0.27%	12,387
May 9, 2025	22.34	22.38	22.25	22.28	22.15	0.09%	9,036
May 8, 2025	22.63	22.63	22.22	22.26	22.13	0.70%	9,047
May 7, 2025	22.99	22.99	22.05	22.11	21.97	-1.18%	24,602
May 6, 2025	22.26	22.37	22.24	22.37	22.24	0.45%	7,197
May 5, 2025	22.29	22.31	22.26	22.27	22.14	0.41%	9,971
May 2, 2025	21.95	22.19	21.22	22.18	22.05	1.14%	14,827
May 1, 2025	22.00	22.00	21.80	21.93	21.80	-0.09%	19,943
Apr 30, 2025	21.81	21.95	21.76	21.95	21.82	1.01%	21,219
Apr 29, 2025	22.09	22.43	21.40	21.73	21.60	-1.14%	39,110
Apr 28, 2025	21.90	21.98	21.81	21.98	21.85	0.32%	107,455
Apr 25, 2025	21.89	21.91	21.79	21.91	21.78	-1.40%	5,299
Apr 24, 2025	22.15	22.33	21.69	22.22	22.09	5.33%	17,151
Apr 23, 2025	21.32	21.32	21.07	21.10	20.97	-0.68%	16,582
Apr 22, 2025	21.11	21.30	21.11	21.24	21.11	1.58%	17,226
Apr 21, 2025	20.99	21.04	20.88	20.91	20.79	0.02%	28,865
Apr 17, 2025	20.74	20.96	20.74	20.91	20.78	1.66%	14,927
Apr 16, 2025	20.53	20.65	20.52	20.56	20.44	1.75%	22,111
Apr 15, 2025	20.23	20.32	20.17	20.21	20.09	2.54%	20,408
Apr 14, 2025	19.08	19.79	19.08	19.71	19.59	0.41%	57,013
Apr 11, 2025	19.14	19.81	19.14	19.63	19.51	5.09%	40,993
Apr 10, 2025	18.57	18.91	18.47	18.68	18.57	-1.74%	57,625
Apr 9, 2025	18.08	19.33	17.85	19.01	18.90	6.68%	61,042
Apr 8, 2025	18.07	18.41	17.61	17.82	17.71	0.97%	48,439
Apr 7, 2025	18.54	18.54	17.59	17.65	17.54	-7.16%	39,079
Apr 4, 2025	19.07	19.20	18.97	19.01	18.90	-2.21%	30,088
Apr 3, 2025	19.70	19.70	19.44	19.44	19.32	-0.38%	16,436