ABF Singapore Bond Index Fund (SGX:A35)
Singapore · Delayed Price · Currency is SGD 1.148
+0.003 (0.26%)
At close: May 26, 2026
SGX:A35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.26% | 606,468 |
| May 25, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.35% | 753,801 |
| May 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.53% | 427,093 |
| May 21, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.35% | 791,339 |
| May 20, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.26% | 286,843 |
| May 19, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.09% | 624,398 |
| May 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.61% | 780,713 |
| May 15, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.26% | 982,226 |
| May 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.26% | 715,863 |
| May 13, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.35% | 700,371 |
| May 12, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.09% | 630,349 |
| May 11, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.09% | 1,142,886 |
| May 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.09% | 416,236 |
| May 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.09% | 702,004 |
| May 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.09% | 602,709 |
| May 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.17% | 428,052 |
| May 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.09% | 920,552 |
| Apr 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.35% | 335,372 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 531,534 |
| Apr 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 795,391 |
| Apr 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | 3,274,941 |
| Apr 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 545,779 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 374,497 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.09% | 639,642 |
| Apr 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.18% | 1,160,061 |
| Apr 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 697,265 |
| Apr 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | 788,919 |
| Apr 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.35% | 388,366 |
| Apr 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.18% | 309,122 |
| Apr 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.35% | 1,061,149 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.09% | 627,085 |
| Apr 10, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.26% | 502,843 |
| Apr 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.18% | 582,299 |
| Apr 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.62% | 604,784 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.27% | 395,203 |
| Apr 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.36% | 1,255,279 |
| Apr 2, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.53% | 671,115 |
| Apr 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.72% | 1,093,260 |
| Mar 31, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.63% | 4,051,800 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,068,251 |
| Mar 27, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.72% | 734,167 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.80% | 1,218,700 |
| Mar 25, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.54% | 451,131 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 764,016 |
| Mar 23, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.06% | 1,405,309 |
| Mar 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.35% | 886,107 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.35% | 628,824 |
| Mar 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.09% | 489,996 |
| Mar 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.18% | 854,221 |
| Mar 16, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 1,730,488 |