SGX:CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.73	0.73	0.73	0.73	0.73	-0.27%	756,952
Oct 21, 2026	0.73	0.73	0.73	0.73	0.73	0.28%	1,325,606
Oct 20, 2026	0.73	0.73	0.73	0.73	0.73	-0.41%	3,279,102
Oct 19, 2026	0.73	0.73	0.73	0.73	0.73	-0.27%	1,998,688
Oct 16, 2026	0.73	0.74	0.73	0.73	0.73	0.14%	2,431,459
Oct 15, 2026	0.73	0.74	0.73	0.73	0.73	-0.14%	2,176,292
Oct 14, 2026	0.73	0.74	0.73	0.73	0.73	-0.14%	1,024,334
Oct 13, 2026	0.73	0.74	0.73	0.73	0.73	-0.14%	1,589,743
Oct 12, 2026	0.74	0.74	0.73	0.73	0.73	0.14%	1,521,847
Oct 9, 2026	0.73	0.74	0.73	0.73	0.73	-	1,957,249
Oct 8, 2026	0.74	0.75	0.73	0.73	0.73	-0.81%	2,327,863
Oct 7, 2026	0.74	0.74	0.74	0.74	0.74	0.41%	613,670
Oct 6, 2026	0.74	0.74	0.73	0.74	0.74	0.41%	1,110,734
Oct 5, 2026	0.74	0.74	0.73	0.73	0.73	-	1,335,752
Oct 2, 2026	0.74	0.75	0.73	0.73	0.73	-0.81%	3,325,788
Oct 1, 2026	0.75	0.75	0.74	0.74	0.74	-0.19%	3,494,086
Sep 30, 2026	0.75	0.75	0.75	0.75	0.74	0.40%	2,397,195
Sep 29, 2026	0.75	0.75	0.75	0.75	0.74	-0.66%	3,509,388
Sep 28, 2026	0.75	0.76	0.75	0.75	0.74	0.13%	1,619,709
Sep 25, 2026	0.76	0.76	0.75	0.75	0.74	-0.40%	3,044,277
Sep 24, 2026	0.76	0.76	0.75	0.76	0.74	-1.05%	4,596,395
Sep 23, 2026	0.77	0.77	0.76	0.76	0.75	0.66%	515,894
Sep 22, 2026	0.76	0.83	0.76	0.76	0.75	0.13%	4,102,024
Sep 21, 2026	0.76	0.76	0.76	0.76	0.75	-0.13%	1,802,379
Sep 18, 2026	0.76	0.76	0.76	0.76	0.75	-	1,751,804
Sep 17, 2026	0.76	0.76	0.76	0.76	0.75	0.13%	2,519,465
Sep 16, 2026	0.76	0.76	0.76	0.76	0.75	-	1,883,382
Sep 15, 2026	0.76	0.76	0.76	0.76	0.75	-0.39%	6,021,082
Sep 14, 2026	0.77	0.77	0.76	0.76	0.75	-0.13%	4,784,693
Sep 11, 2026	0.77	0.77	0.76	0.76	0.75	-0.78%	3,012,287
Sep 10, 2026	0.77	0.77	0.77	0.77	0.76	-0.52%	3,489,590
Sep 9, 2026	0.78	0.78	0.77	0.77	0.76	-0.39%	1,819,685
Sep 8, 2026	0.78	0.78	0.77	0.77	0.76	-0.77%	1,995,070
Sep 7, 2026	0.78	0.78	0.78	0.78	0.77	0.26%	1,466,228
Sep 4, 2026	0.78	0.78	0.78	0.78	0.77	0.52%	1,328,008
Sep 3, 2026	0.78	0.78	0.77	0.77	0.76	-0.51%	3,237,762
Sep 2, 2026	0.78	0.78	0.78	0.78	0.77	-0.26%	1,711,879
Sep 1, 2026	0.79	0.79	0.78	0.78	0.77	-0.64%	3,559,560
Aug 31, 2026	0.79	0.79	0.78	0.79	0.77	-	1,396,429
Aug 28, 2026	0.79	0.79	0.79	0.79	0.77	-0.38%	969,326
Aug 27, 2026	0.79	0.79	0.79	0.79	0.78	-0.50%	998,767
Aug 26, 2026	0.80	0.80	0.79	0.79	0.78	-0.25%	519,228
Aug 25, 2026	0.80	0.80	0.79	0.79	0.78	-0.25%	631,723
Aug 24, 2026	0.80	0.80	0.79	0.80	0.78	0.25%	726,974
Aug 21, 2026	0.79	0.80	0.79	0.79	0.78	0.89%	931,988
Aug 20, 2026	0.79	0.79	0.78	0.79	0.78	0.25%	1,718,138
Aug 19, 2026	0.79	0.79	0.79	0.79	0.77	-0.38%	1,323,166
Aug 18, 2026	0.79	0.79	0.79	0.79	0.78	-0.38%	1,902,622
Aug 17, 2026	0.79	0.79	0.79	0.79	0.78	-	899,423
Aug 14, 2026	0.79	0.80	0.79	0.79	0.78	-0.25%	717,622