SGX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.85	0.85	0.83	0.84	0.84	-1.76%	672,700
Apr 29, 2026	0.85	0.85	0.84	0.85	0.85	1.80%	3,469,900
Apr 28, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	574,800
Apr 27, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	392,000
Apr 24, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	124,800
Apr 23, 2026	0.82	0.85	0.82	0.84	0.84	0.60%	1,470,600
Apr 22, 2026	0.85	0.85	0.83	0.84	0.84	-1.76%	642,200
Apr 21, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	1,213,900
Apr 20, 2026	0.84	0.85	0.84	0.85	0.85	1.20%	1,563,900
Apr 17, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	354,700
Apr 16, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	667,000
Apr 15, 2026	0.83	0.84	0.83	0.83	0.83	-	287,800
Apr 14, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	467,600
Apr 13, 2026	0.83	0.83	0.82	0.82	0.82	0.61%	784,400
Apr 10, 2026	0.82	0.83	0.82	0.82	0.82	-	1,397,400
Apr 9, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	444,000
Apr 8, 2026	0.82	0.83	0.81	0.81	0.81	-3.01%	1,745,300
Apr 7, 2026	0.83	0.83	0.83	0.83	0.83	-	74,600
Apr 6, 2026	0.83	0.84	0.83	0.83	0.83	-	193,300
Apr 2, 2026	0.82	0.84	0.82	0.83	0.83	1.84%	933,400
Apr 1, 2026	0.82	0.83	0.82	0.82	0.82	-	546,700
Mar 31, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	2,306,500
Mar 30, 2026	0.80	0.81	0.79	0.81	0.81	0.63%	590,300
Mar 27, 2026	0.78	0.80	0.78	0.80	0.80	1.91%	575,000
Mar 26, 2026	0.79	0.80	0.79	0.79	0.79	-	974,300
Mar 25, 2026	0.77	0.79	0.77	0.79	0.79	3.29%	964,300
Mar 24, 2026	0.76	0.77	0.76	0.76	0.76	1.33%	663,700
Mar 23, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	579,900
Mar 20, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	168,200
Mar 19, 2026	0.76	0.77	0.76	0.76	0.76	-	552,400
Mar 18, 2026	0.76	0.77	0.76	0.76	0.76	0.66%	327,700
Mar 17, 2026	0.76	0.76	0.75	0.76	0.76	0.67%	1,413,700
Mar 16, 2026	0.75	0.75	0.74	0.75	0.75	1.35%	148,200
Mar 13, 2026	0.75	0.75	0.74	0.74	0.74	-	299,300
Mar 12, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	805,100
Mar 11, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	207,600
Mar 10, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	790,100
Mar 9, 2026	0.75	0.75	0.73	0.74	0.74	-0.68%	989,400
Mar 6, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	1,429,700
Mar 5, 2026	0.72	0.77	0.72	0.74	0.74	2.08%	439,700
Mar 4, 2026	0.75	0.75	0.72	0.72	0.72	-3.36%	898,800
Mar 3, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	583,900
Mar 2, 2026	0.75	0.75	0.74	0.74	0.74	-1.99%	1,034,300
Feb 27, 2026	0.76	0.76	0.75	0.76	0.76	-	382,000
Feb 26, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	180,300
Feb 25, 2026	0.76	0.77	0.76	0.76	0.76	-	494,100
Feb 24, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	286,200
Feb 23, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	129,100
Feb 20, 2026	0.77	0.77	0.75	0.76	0.76	-	606,500
Feb 19, 2026	0.75	0.77	0.75	0.76	0.76	0.66%	90,200