SGX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.90	0.91	0.89	0.91	0.91	1.12%	3,958,300
Aug 27, 2026	0.91	0.91	0.89	0.90	0.90	-0.56%	1,868,900
Aug 26, 2026	0.90	0.91	0.90	0.90	0.90	-	1,394,300
Aug 25, 2026	0.87	0.90	0.87	0.90	0.90	1.69%	433,300
Aug 24, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	1,495,700
Aug 21, 2026	0.89	0.89	0.89	0.89	0.89	0.56%	1,777,200
Aug 20, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	689,300
Aug 19, 2026	0.87	0.89	0.87	0.88	0.88	1.15%	962,400
Aug 18, 2026	0.86	0.87	0.86	0.87	0.87	-	660,900
Aug 17, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	618,500
Aug 14, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	70,800
Aug 13, 2026	0.86	0.86	0.85	0.86	0.86	-	1,624,000
Aug 12, 2026	0.86	0.87	0.85	0.86	0.86	-0.58%	949,200
Aug 11, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	1,529,600
Aug 7, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	1,174,600
Aug 6, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	3,176,400
Aug 5, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	1,212,500
Aug 4, 2026	0.91	0.91	0.88	0.88	0.88	-1.69%	772,300
Aug 3, 2026	0.90	0.92	0.89	0.89	0.89	-1.11%	1,667,700
Jul 31, 2026	0.92	0.93	0.88	0.90	0.90	-	1,461,800
Jul 30, 2026	0.90	0.91	0.90	0.90	0.90	-	886,400
Jul 29, 2026	0.90	0.91	0.90	0.90	0.90	0.56%	1,283,100
Jul 28, 2026	0.89	0.90	0.89	0.90	0.90	1.70%	373,000
Jul 27, 2026	0.87	0.89	0.87	0.88	0.88	0.57%	2,853,300
Jul 24, 2026	0.87	0.88	0.87	0.88	0.88	1.16%	310,600
Jul 23, 2026	0.87	0.87	0.87	0.87	0.87	1.17%	434,100
Jul 22, 2026	0.86	0.86	0.85	0.86	0.86	-0.58%	217,300
Jul 21, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	529,700
Jul 20, 2026	0.85	0.87	0.85	0.87	0.87	3.59%	1,331,700
Jul 17, 2026	0.85	0.85	0.83	0.84	0.84	-	1,064,700
Jul 16, 2026	0.83	0.85	0.83	0.84	0.84	0.60%	183,800
Jul 15, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	1,057,700
Jul 14, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	90,300
Jul 13, 2026	0.84	0.85	0.84	0.84	0.84	0.60%	579,100
Jul 10, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	490,700
Jul 9, 2026	0.85	0.85	0.83	0.83	0.83	-0.60%	980,500
Jul 8, 2026	0.81	0.84	0.81	0.84	0.84	4.37%	1,591,100
Jul 7, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	470,200
Jul 6, 2026	0.80	0.80	0.79	0.80	0.80	-	350,800
Jul 3, 2026	0.80	0.81	0.80	0.80	0.80	-0.63%	438,800
Jul 2, 2026	0.81	0.82	0.79	0.80	0.80	-2.46%	603,400
Jul 1, 2026	0.84	0.84	0.84	0.84	0.82	1.20%	69,900
Jun 30, 2026	0.84	0.84	0.83	0.83	0.81	-1.19%	612,400
Jun 29, 2026	0.85	0.85	0.83	0.84	0.82	-0.59%	1,347,000
Jun 26, 2026	0.83	0.85	0.82	0.85	0.83	2.42%	735,600
Jun 25, 2026	0.87	0.87	0.82	0.83	0.81	-5.17%	1,108,000
Jun 24, 2026	0.89	0.89	0.87	0.87	0.85	-1.69%	350,500
Jun 23, 2026	0.88	0.89	0.88	0.89	0.86	1.14%	1,935,500
Jun 22, 2026	0.87	0.88	0.86	0.88	0.85	1.16%	681,600
Jun 19, 2026	0.87	0.87	0.87	0.87	0.84	-	24,200