ABF Singapore Bond Index Fund (SGX:A35)
Singapore · Delayed Price · Currency is SGD 1.154
-0.001 (-0.09%)
At close: Sep 5, 2025
SGX:A35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | - | -0.09% | 852,758 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | - | 421,811 |
| Sep 3, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | -0.52% | 724,017 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.35% | 785,607 |
| Sep 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.26% | 1,375,326 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.09% | 628,479 |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.09% | 627,162 |
| Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.61% | 1,075,505 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | 0.09% | 497,526 |
| Aug 25, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | - | 0.44% | 813,330 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 308,984 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.09% | 743,757 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.09% | 860,823 |
| Aug 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.09% | 3,184,090 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 664,777 |
| Aug 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.09% | 1,867,878 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.35% | 1,076,433 |
| Aug 13, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | - | 0.09% | 1,460,244 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | - | 0.09% | 700,084 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | -0.26% | 795,586 |
| Aug 8, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | - | 0.17% | 551,022 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | - | 0.53% | 494,886 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 0.09% | 303,861 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 612,961 |
| Aug 4, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.35% | 2,482,870 |
| Aug 1, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | 0.09% | 494,252 |
| Jul 31, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | - | -0.09% | 233,633 |
| Jul 30, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | - | - | 333,456 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 381,579 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | - | 555,077 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | - | -0.09% | 2,968,705 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.09% | 680,304 |
| Jul 23, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | - | 0.18% | 345,732 |
| Jul 22, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.18% | 3,162,094 |
| Jul 21, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | - | - | 706,570 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.27% | 673,206 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 654,163 |
| Jul 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.18% | 683,841 |
| Jul 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.09% | 646,619 |
| Jul 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 1,266,156 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.53% | 985,668 |
| Jul 10, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.18% | 535,154 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.26% | 210,185 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.18% | 172,619 |
| Jul 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 611,045 |
| Jul 4, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.53% | 385,042 |
| Jul 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.53% | 11,131,524 |
| Jul 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -0.18% | 443,508 |
| Jul 1, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | - | -0.53% | 671,451 |
| Jun 30, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | 0.09% | 496,137 |