Indofood Agri Resources Ltd. (SGX:5JS)
Singapore · Delayed Price · Currency is SGD 0.3600
-0.0050 (-1.37%)
Sep 29, 2025, 5:04 PM SGT
Indofood Agri Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 246,500 |
| Sep 25, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 13,800 |
| Sep 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 46,100 |
| Sep 23, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.85% | 213,300 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 218,900 |
| Sep 19, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 290,800 |
| Sep 18, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 36,800 |
| Sep 17, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 333,600 |
| Sep 16, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 180,800 |
| Sep 15, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 8.22% | 999,400 |
| Sep 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 20,500 |
| Sep 11, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 110,800 |
| Sep 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 300 |
| Sep 9, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 40,400 |
| Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 34,600 |
| Sep 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 134,500 |
| Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,300 |
| Sep 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 25,300 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 300 |
| Sep 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 52,600 |
| Aug 29, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 1,500 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 40,500 |
| Aug 27, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 10,300 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 4,600 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 154,200 |
| Aug 22, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 122,300 |
| Aug 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 126,300 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,400 |
| Aug 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 62,400 |
| Aug 18, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 201,000 |
| Aug 15, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 284,100 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 81,900 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 110,000 |
| Aug 12, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 5.71% | 134,900 |
| Aug 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 3,100 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 32,300 |
| Aug 7, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 70,700 |
| Aug 6, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | 1.45% | 634,400 |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 4, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 60,800 |
| Aug 1, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.94% | 153,300 |
| Jul 31, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 60,300 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 36,800 |
| Jul 29, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -4.11% | 46,300 |
| Jul 28, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.29% | 81,800 |
| Jul 25, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -6.67% | 208,100 |
| Jul 24, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 692,900 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 186,600 |
| Jul 22, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.41% | 343,600 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 3.03% | 197,100 |