SGX:O39 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	20.13	20.37	20.09	20.37	20.37	1.19%	4,804,200
Jan 14, 2026	20.01	20.15	19.99	20.13	20.13	0.05%	3,834,500
Jan 13, 2026	20.10	20.14	19.96	20.12	20.12	1.11%	4,468,300
Jan 12, 2026	19.84	20.02	19.84	19.90	19.90	0.51%	5,075,300
Jan 9, 2026	20.00	20.00	19.80	19.80	19.80	-1.83%	8,420,300
Jan 8, 2026	20.10	20.17	20.03	20.17	20.17	0.55%	4,262,900
Jan 7, 2026	20.20	20.25	20.03	20.06	20.06	-0.59%	4,912,600
Jan 6, 2026	20.00	20.20	20.00	20.18	20.18	1.10%	5,611,500
Jan 5, 2026	19.90	19.99	19.89	19.96	19.96	0.55%	3,008,700
Jan 2, 2026	19.80	19.94	19.79	19.85	19.85	0.46%	2,178,700
Dec 31, 2025	19.85	19.86	19.76	19.76	19.76	-0.45%	1,862,800
Dec 30, 2025	19.79	19.94	19.77	19.85	19.85	0.71%	3,837,700
Dec 29, 2025	19.89	19.89	19.71	19.71	19.71	-0.50%	2,705,854
Dec 26, 2025	19.79	19.89	19.66	19.81	19.81	0.15%	1,932,500
Dec 24, 2025	19.87	19.90	19.75	19.78	19.78	-0.60%	1,665,700
Dec 23, 2025	19.91	19.95	19.74	19.90	19.90	0.40%	4,790,100
Dec 22, 2025	19.70	19.89	19.66	19.82	19.82	1.38%	4,798,800
Dec 19, 2025	19.68	19.69	19.50	19.55	19.55	0.26%	4,960,643
Dec 18, 2025	19.46	19.50	19.39	19.50	19.50	0.31%	2,954,300
Dec 17, 2025	19.21	19.45	19.20	19.44	19.44	-	4,537,800
Dec 16, 2025	19.30	19.47	19.25	19.44	19.44	0.78%	4,329,800
Dec 15, 2025	19.08	19.29	19.06	19.29	19.29	0.47%	2,740,400
Dec 12, 2025	19.10	19.20	19.04	19.20	19.20	1.32%	5,194,292
Dec 11, 2025	18.96	19.04	18.95	18.95	18.95	-	4,121,100
Dec 10, 2025	18.83	18.95	18.79	18.95	18.95	0.85%	3,091,400
Dec 9, 2025	18.81	18.85	18.76	18.79	18.79	0.32%	2,305,600
Dec 8, 2025	18.84	18.87	18.72	18.73	18.73	-1.00%	3,192,400
Dec 5, 2025	18.96	18.96	18.78	18.92	18.92	-0.16%	2,935,300
Dec 4, 2025	19.00	19.00	18.92	18.95	18.95	-	3,416,500
Dec 3, 2025	18.90	18.97	18.86	18.95	18.95	0.96%	5,263,500
Dec 2, 2025	18.80	18.83	18.67	18.77	18.77	0.37%	5,214,500
Dec 1, 2025	18.59	18.72	18.55	18.70	18.70	1.08%	4,935,200
Nov 28, 2025	18.40	18.62	18.36	18.50	18.50	1.26%	6,477,700
Nov 27, 2025	18.33	18.42	18.26	18.27	18.27	0.22%	5,366,000
Nov 26, 2025	18.30	18.38	18.21	18.23	18.23	0.61%	6,661,500
Nov 25, 2025	18.18	18.19	18.08	18.12	18.12	0.22%	2,786,700
Nov 24, 2025	18.15	18.15	18.00	18.08	18.08	0.06%	10,253,100
Nov 21, 2025	18.22	18.22	18.02	18.07	18.07	-1.04%	6,075,800
Nov 20, 2025	18.28	18.31	18.18	18.26	18.26	0.55%	4,914,300
Nov 19, 2025	18.30	18.31	18.14	18.16	18.16	-0.49%	5,212,800
Nov 18, 2025	18.35	18.49	18.23	18.25	18.25	-0.76%	6,436,500
Nov 17, 2025	18.44	18.54	18.38	18.39	18.39	-0.70%	3,573,800
Nov 14, 2025	18.30	18.57	18.30	18.52	18.52	-0.75%	6,385,700
Nov 13, 2025	18.73	18.80	18.59	18.66	18.66	-0.27%	6,132,500
Nov 12, 2025	18.55	18.77	18.49	18.71	18.71	0.86%	8,637,600
Nov 11, 2025	18.20	18.55	18.19	18.55	18.55	1.98%	10,423,300
Nov 10, 2025	17.84	18.19	17.83	18.19	18.19	2.31%	12,349,850
Nov 7, 2025	17.80	17.94	17.63	17.78	17.78	3.43%	22,745,070
Nov 6, 2025	17.08	17.35	17.08	17.19	17.19	0.76%	12,872,100
Nov 5, 2025	16.88	17.06	16.75	17.06	17.06	0.18%	7,034,600