SGX:CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	0.79	0.79	0.78	0.78	0.78	-0.38%	4,254,432
Jun 30, 2026	0.80	0.80	0.79	0.79	0.78	-0.38%	1,250,162
Jun 29, 2026	0.80	0.80	0.79	0.80	0.78	0.13%	1,574,923
Jun 26, 2026	0.80	0.80	0.79	0.79	0.78	0.13%	1,396,526
Jun 25, 2026	0.79	0.80	0.79	0.79	0.78	0.63%	930,198
Jun 24, 2026	0.78	0.79	0.78	0.79	0.78	0.51%	1,551,310
Jun 23, 2026	0.78	0.79	0.78	0.78	0.77	-	1,680,351
Jun 22, 2026	0.79	0.79	0.78	0.78	0.77	-0.13%	1,865,385
Jun 19, 2026	0.79	0.79	0.78	0.79	0.77	-	1,713,027
Jun 18, 2026	0.79	0.79	0.79	0.79	0.77	-1.13%	2,736,246
Jun 17, 2026	0.79	0.80	0.79	0.79	0.78	0.25%	498,763
Jun 16, 2026	0.80	0.80	0.79	0.79	0.78	-	1,201,741
Jun 15, 2026	0.79	0.79	0.79	0.79	0.78	0.38%	2,123,914
Jun 12, 2026	0.79	0.79	0.79	0.79	0.78	0.38%	1,197,260
Jun 11, 2026	0.78	0.79	0.78	0.79	0.78	0.26%	1,598,664
Jun 10, 2026	0.78	0.79	0.78	0.78	0.77	0.51%	1,622,495
Jun 9, 2026	0.78	0.78	0.78	0.78	0.77	-	2,302,051
Jun 8, 2026	0.78	0.78	0.78	0.78	0.77	-0.64%	3,052,448
Jun 5, 2026	0.79	0.79	0.78	0.79	0.77	-0.25%	1,479,077
Jun 4, 2026	0.79	0.79	0.78	0.79	0.78	0.13%	1,456,886
Jun 3, 2026	0.79	0.79	0.78	0.79	0.78	-0.63%	5,046,115
Jun 2, 2026	0.80	0.80	0.79	0.79	0.78	-0.63%	2,302,682
May 29, 2026	0.80	0.80	0.80	0.80	0.78	0.13%	982,247
May 28, 2026	0.80	0.80	0.79	0.80	0.78	-0.38%	2,087,931
May 26, 2026	0.80	0.80	0.80	0.80	0.79	-0.13%	929,234
May 25, 2026	0.80	0.80	0.80	0.80	0.79	-	2,162,840
May 22, 2026	0.80	0.80	0.80	0.80	0.79	-	1,262,289
May 21, 2026	0.80	0.80	0.80	0.80	0.79	0.50%	1,965,642
May 20, 2026	0.80	0.80	0.79	0.80	0.78	-0.25%	1,202,438
May 19, 2026	0.79	0.80	0.79	0.80	0.79	1.01%	532,527
May 18, 2026	0.80	0.80	0.79	0.79	0.78	-1.00%	3,362,760
May 15, 2026	0.80	0.80	0.80	0.80	0.79	-	1,213,840
May 14, 2026	0.80	0.80	0.80	0.80	0.79	-0.25%	2,124,008