SGX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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