SGX:CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.80	0.80	0.80	0.80	0.80	-0.37%	1,531,450
May 11, 2026	0.80	0.81	0.80	0.80	0.80	-0.25%	2,312,024
May 8, 2026	0.81	0.81	0.80	0.80	0.80	-0.25%	1,019,970
May 7, 2026	0.80	0.81	0.80	0.81	0.81	0.25%	2,088,754
May 6, 2026	0.81	0.81	0.80	0.80	0.80	-0.25%	1,103,934
May 5, 2026	0.81	0.81	0.80	0.81	0.81	-	1,282,946
May 4, 2026	0.80	0.81	0.80	0.81	0.81	0.50%	775,952
Apr 30, 2026	0.81	0.81	0.80	0.80	0.80	-0.50%	1,847,604
Apr 29, 2026	0.81	0.81	0.80	0.81	0.81	-0.12%	1,631,436
Apr 28, 2026	0.81	0.81	0.81	0.81	0.81	-0.74%	1,213,363
Apr 27, 2026	0.81	0.81	0.81	0.81	0.81	-0.12%	568,995
Apr 24, 2026	0.81	0.81	0.81	0.81	0.81	0.25%	1,000,173
Apr 23, 2026	0.81	0.81	0.81	0.81	0.81	-0.25%	1,213,265
Apr 22, 2026	0.82	0.82	0.81	0.81	0.81	0.12%	1,180,865
Apr 21, 2026	0.81	0.82	0.81	0.81	0.81	0.12%	1,456,852
Apr 20, 2026	0.81	0.81	0.81	0.81	0.81	-0.12%	885,905
Apr 17, 2026	0.82	0.82	0.81	0.81	0.81	-0.37%	960,870
Apr 16, 2026	0.81	0.82	0.81	0.82	0.82	0.74%	840,340
Apr 15, 2026	0.81	0.82	0.81	0.81	0.81	0.12%	634,839
Apr 14, 2026	0.80	0.81	0.80	0.81	0.81	0.87%	1,237,633
Apr 13, 2026	0.80	0.80	0.80	0.80	0.80	0.13%	659,210
Apr 10, 2026	0.80	0.80	0.80	0.80	0.80	0.50%	3,593,138
Apr 9, 2026	0.80	0.81	0.80	0.80	0.80	-0.50%	1,299,901
Apr 8, 2026	0.79	0.80	0.79	0.80	0.80	1.91%	1,008,546
Apr 7, 2026	0.79	0.79	0.78	0.79	0.79	-0.13%	796,470
Apr 6, 2026	0.78	0.79	0.78	0.79	0.79	0.77%	937,003
Apr 2, 2026	0.79	0.79	0.78	0.78	0.78	-0.38%	3,207,969
Apr 1, 2026	0.79	0.79	0.78	0.78	0.78	-0.25%	2,693,801
Mar 31, 2026	0.79	0.79	0.78	0.79	0.77	0.13%	1,959,225
Mar 30, 2026	0.78	0.79	0.78	0.78	0.77	-0.38%	2,693,103
Mar 27, 2026	0.79	0.79	0.79	0.79	0.78	0.13%	1,926,946
Mar 26, 2026	0.79	0.79	0.79	0.79	0.78	-0.88%	2,977,024
Mar 25, 2026	0.79	0.80	0.79	0.79	0.78	0.38%	2,265,041
Mar 24, 2026	0.79	0.79	0.79	0.79	0.78	0.51%	2,843,137
Mar 23, 2026	0.80	0.80	0.79	0.79	0.78	-2.00%	10,003,660
Mar 20, 2026	0.80	0.81	0.80	0.80	0.79	-0.25%	2,173,753
Mar 19, 2026	0.81	0.81	0.80	0.80	0.79	-1.11%	2,857,836
Mar 18, 2026	0.81	0.82	0.81	0.81	0.80	0.74%	1,051,365
Mar 17, 2026	0.80	0.81	0.80	0.81	0.80	0.75%	1,068,445
Mar 16, 2026	0.81	0.81	0.80	0.80	0.79	-0.50%	2,085,558
Mar 13, 2026	0.80	0.81	0.80	0.81	0.79	0.37%	3,305,147
Mar 12, 2026	0.80	0.80	0.80	0.80	0.79	-0.25%	2,641,748
Mar 11, 2026	0.81	0.81	0.80	0.80	0.79	-0.25%	1,428,661
Mar 10, 2026	0.80	0.81	0.80	0.81	0.80	0.88%	2,743,597
Mar 9, 2026	0.81	0.81	0.80	0.80	0.79	-2.32%	8,414,227
Mar 6, 2026	0.82	0.82	0.81	0.82	0.81	0.37%	2,105,150
Mar 5, 2026	0.82	0.82	0.82	0.82	0.80	0.62%	2,623,684
Mar 4, 2026	0.83	0.83	0.81	0.81	0.80	-1.94%	10,136,170
Mar 3, 2026	0.83	0.83	0.83	0.83	0.82	-0.36%	4,615,368
Mar 2, 2026	0.84	0.84	0.83	0.83	0.82	-1.07%	3,942,473