SGX:CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	3,489,590
Sep 9, 2026	0.78	0.78	0.77	0.77	0.77	-0.39%	1,819,685
Sep 8, 2026	0.78	0.78	0.77	0.77	0.77	-0.77%	1,995,070
Sep 7, 2026	0.78	0.78	0.78	0.78	0.78	0.26%	1,466,228
Sep 4, 2026	0.78	0.78	0.78	0.78	0.78	0.52%	1,328,008
Sep 3, 2026	0.78	0.78	0.77	0.77	0.77	-0.51%	3,237,762
Sep 2, 2026	0.78	0.78	0.78	0.78	0.78	-0.26%	1,711,879
Sep 1, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	3,559,560
Aug 31, 2026	0.79	0.79	0.78	0.79	0.79	-	1,396,429
Aug 28, 2026	0.79	0.79	0.79	0.79	0.79	-0.38%	969,326
Aug 27, 2026	0.79	0.79	0.79	0.79	0.79	-0.51%	998,767
Aug 26, 2026	0.80	0.80	0.79	0.79	0.79	-0.25%	519,228
Aug 25, 2026	0.80	0.80	0.79	0.79	0.79	-0.25%	631,723
Aug 24, 2026	0.80	0.80	0.79	0.80	0.80	0.25%	726,974
Aug 21, 2026	0.79	0.80	0.79	0.79	0.79	0.89%	931,988
Aug 20, 2026	0.79	0.79	0.78	0.79	0.79	0.25%	1,718,138
Aug 19, 2026	0.79	0.79	0.79	0.79	0.79	-0.38%	1,323,166
Aug 18, 2026	0.79	0.79	0.79	0.79	0.79	-0.38%	1,902,622
Aug 17, 2026	0.79	0.79	0.79	0.79	0.79	-	899,423
Aug 14, 2026	0.79	0.80	0.79	0.79	0.79	-0.25%	717,622
Aug 13, 2026	0.80	0.80	0.79	0.79	0.79	-0.13%	653,087
Aug 12, 2026	0.80	0.80	0.79	0.79	0.79	-0.13%	1,182,671
Aug 11, 2026	0.79	0.80	0.79	0.80	0.80	0.25%	904,608
Aug 7, 2026	0.80	0.80	0.79	0.79	0.79	-0.38%	1,342,526
Aug 6, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	816,105
Aug 5, 2026	0.80	0.80	0.80	0.80	0.80	0.25%	742,737
Aug 4, 2026	0.80	0.80	0.80	0.80	0.80	0.38%	364,187
Aug 3, 2026	0.80	0.80	0.79	0.80	0.80	-0.62%	914,812
Jul 31, 2026	0.80	0.80	0.80	0.80	0.80	-0.25%	430,408
Jul 30, 2026	0.80	0.80	0.80	0.80	0.80	-0.12%	1,124,678
Jul 29, 2026	0.80	0.81	0.80	0.80	0.80	0.88%	2,217,388
Jul 28, 2026	0.80	0.80	0.79	0.80	0.80	0.50%	823,252
Jul 27, 2026	0.79	0.80	0.79	0.79	0.79	-0.13%	1,052,226
Jul 24, 2026	0.80	0.80	0.79	0.79	0.79	-0.50%	621,974
Jul 23, 2026	0.80	0.80	0.80	0.80	0.80	0.25%	425,722
Jul 22, 2026	0.80	0.80	0.79	0.80	0.80	0.13%	434,363
Jul 21, 2026	0.80	0.80	0.79	0.80	0.80	0.13%	408,477
Jul 20, 2026	0.80	0.80	0.79	0.79	0.79	-0.13%	2,893,439
Jul 17, 2026	0.79	0.80	0.79	0.80	0.80	0.76%	1,366,426
Jul 16, 2026	0.79	0.79	0.79	0.79	0.79	0.25%	799,421
Jul 15, 2026	0.79	0.79	0.79	0.79	0.79	0.25%	898,999
Jul 14, 2026	0.79	0.79	0.78	0.79	0.79	-0.13%	531,722
Jul 13, 2026	0.79	0.79	0.79	0.79	0.79	-	412,972
Jul 10, 2026	0.79	0.79	0.78	0.79	0.79	0.13%	665,106
Jul 9, 2026	0.79	0.79	0.79	0.79	0.79	-	490,581
Jul 8, 2026	0.79	0.79	0.79	0.79	0.79	-	1,375,518
Jul 7, 2026	0.79	0.79	0.79	0.79	0.79	-0.25%	442,354
Jul 6, 2026	0.78	0.79	0.78	0.79	0.79	0.51%	754,010
Jul 3, 2026	0.78	0.78	0.78	0.78	0.78	0.51%	1,583,438
Jul 2, 2026	0.78	0.78	0.78	0.78	0.78	0.13%	1,310,268