SGX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	612,400
Jun 29, 2026	0.85	0.85	0.83	0.84	0.84	-0.59%	1,347,000
Jun 26, 2026	0.83	0.85	0.82	0.85	0.85	2.42%	735,600
Jun 25, 2026	0.87	0.87	0.82	0.83	0.83	-5.17%	1,108,000
Jun 24, 2026	0.89	0.89	0.87	0.87	0.87	-1.69%	350,500
Jun 23, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	1,935,500
Jun 22, 2026	0.87	0.88	0.86	0.88	0.88	1.16%	681,600
Jun 19, 2026	0.87	0.87	0.87	0.87	0.87	-	24,200
Jun 18, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	860,600
Jun 17, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	909,100
Jun 16, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	1,524,600
Jun 15, 2026	0.91	0.93	0.90	0.91	0.91	0.55%	786,900
Jun 12, 2026	0.90	0.91	0.89	0.91	0.91	2.26%	571,100
Jun 11, 2026	0.90	0.90	0.88	0.89	0.89	-1.12%	544,200
Jun 10, 2026	0.89	0.90	0.88	0.90	0.90	0.56%	283,600
Jun 9, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	1,709,600
Jun 8, 2026	0.88	0.89	0.86	0.88	0.88	0.57%	308,500
Jun 5, 2026	0.86	0.88	0.86	0.88	0.88	1.16%	78,100
Jun 4, 2026	0.87	0.87	0.86	0.87	0.87	-	447,700
Jun 3, 2026	0.87	0.87	0.85	0.87	0.87	-	1,014,600
Jun 2, 2026	0.85	0.87	0.85	0.87	0.87	1.76%	827,400
May 29, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	232,900
May 28, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	2,841,800
May 26, 2026	0.84	0.86	0.84	0.85	0.85	-	620,200
May 25, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	67,900
May 22, 2026	0.85	0.86	0.85	0.86	0.86	-	40,600
May 21, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	1,464,300
May 20, 2026	0.86	0.87	0.85	0.85	0.85	-0.58%	819,800
May 19, 2026	0.85	0.87	0.85	0.86	0.86	0.59%	326,100
May 18, 2026	0.85	0.86	0.85	0.85	0.85	-	2,143,200
May 15, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	247,100
May 14, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	1,281,200
May 13, 2026	0.85	0.86	0.85	0.85	0.85	-	398,600
May 12, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	2,596,200
May 11, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	471,700
May 8, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	302,100
May 7, 2026	0.84	0.84	0.84	0.84	0.84	-	1,282,300
May 6, 2026	0.83	0.84	0.83	0.84	0.84	1.21%	1,809,300
May 5, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	712,200
May 4, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	423,300
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