Oversea-Chinese Banking Corporation Limited (SGX:O39)
Singapore · Delayed Price · Currency is SGD 16.35
+0.10 (0.62%)
Sep 29, 2025, 10:13 AM SGT
SGX:O39 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.24 | 16.33 | 16.19 | 16.25 | 16.25 | -0.06% | 4,797,700 |
| Sep 25, 2025 | 16.33 | 16.39 | 16.26 | 16.26 | 16.26 | -0.61% | 6,223,000 |
| Sep 24, 2025 | 16.48 | 16.49 | 16.34 | 16.36 | 16.36 | -0.49% | 4,745,600 |
| Sep 23, 2025 | 16.44 | 16.58 | 16.42 | 16.44 | 16.44 | - | 4,036,500 |
| Sep 22, 2025 | 16.46 | 16.56 | 16.40 | 16.44 | 16.44 | -0.12% | 5,703,398 |
| Sep 19, 2025 | 16.52 | 16.58 | 16.42 | 16.46 | 16.46 | -0.60% | 13,304,500 |
| Sep 18, 2025 | 16.65 | 16.66 | 16.56 | 16.56 | 16.56 | -0.60% | 5,231,000 |
| Sep 17, 2025 | 16.80 | 16.81 | 16.62 | 16.66 | 16.66 | -0.83% | 4,940,800 |
| Sep 16, 2025 | 16.83 | 16.88 | 16.73 | 16.80 | 16.80 | -0.12% | 4,162,100 |
| Sep 15, 2025 | 16.82 | 16.86 | 16.77 | 16.82 | 16.82 | -0.18% | 3,193,400 |
| Sep 12, 2025 | 16.90 | 16.90 | 16.76 | 16.85 | 16.85 | -0.18% | 3,844,600 |
| Sep 11, 2025 | 16.88 | 16.97 | 16.79 | 16.88 | 16.88 | 0.18% | 3,838,200 |
| Sep 10, 2025 | 16.77 | 16.92 | 16.66 | 16.85 | 16.85 | 0.54% | 6,929,700 |
| Sep 9, 2025 | 16.79 | 16.84 | 16.66 | 16.76 | 16.76 | -0.36% | 5,221,700 |
| Sep 8, 2025 | 16.88 | 16.90 | 16.75 | 16.82 | 16.82 | -0.18% | 4,305,200 |
| Sep 5, 2025 | 17.00 | 17.07 | 16.85 | 16.85 | 16.85 | -0.77% | 5,080,800 |
| Sep 4, 2025 | 16.79 | 16.98 | 16.79 | 16.98 | 16.98 | 1.07% | 6,039,500 |
| Sep 3, 2025 | 16.85 | 16.90 | 16.71 | 16.80 | 16.80 | -0.30% | 3,707,700 |
| Sep 2, 2025 | 16.75 | 16.87 | 16.74 | 16.85 | 16.85 | 0.60% | 4,182,200 |
| Sep 1, 2025 | 16.68 | 16.78 | 16.60 | 16.75 | 16.75 | 0.06% | 3,427,200 |
| Aug 29, 2025 | 16.75 | 16.79 | 16.70 | 16.74 | 16.74 | -0.06% | 3,881,400 |
| Aug 28, 2025 | 16.66 | 16.76 | 16.66 | 16.75 | 16.75 | 0.54% | 3,543,300 |
| Aug 27, 2025 | 16.68 | 16.74 | 16.60 | 16.66 | 16.66 | -0.24% | 3,961,194 |
| Aug 26, 2025 | 16.82 | 16.82 | 16.70 | 16.70 | 16.70 | -0.83% | 6,938,500 |
| Aug 25, 2025 | 16.98 | 16.98 | 16.76 | 16.84 | 16.84 | -0.41% | 5,002,700 |
| Aug 22, 2025 | 16.90 | 16.92 | 16.86 | 16.91 | 16.91 | 0.24% | 5,616,200 |
| Aug 21, 2025 | 16.77 | 16.92 | 16.77 | 16.87 | 16.87 | -0.12% | 3,795,000 |
| Aug 20, 2025 | 16.74 | 16.95 | 16.66 | 16.89 | 16.89 | 0.78% | 7,225,000 |
| Aug 19, 2025 | 16.65 | 16.81 | 16.50 | 16.76 | 16.76 | 0.48% | 5,086,700 |
| Aug 18, 2025 | 16.81 | 16.88 | 16.66 | 16.68 | 16.68 | -1.30% | 4,923,400 |
| Aug 15, 2025 | 16.92 | 16.98 | 16.80 | 16.90 | 16.90 | -0.12% | 4,377,900 |
| Aug 14, 2025 | 16.91 | 16.96 | 16.84 | 16.92 | 16.92 | 0.65% | 7,210,600 |
| Aug 13, 2025 | 16.77 | 16.85 | 16.73 | 16.81 | 16.81 | 0.36% | 6,587,000 |
| Aug 12, 2025 | 16.94 | 16.98 | 16.74 | 16.75 | 16.75 | -0.77% | 5,549,700 |
| Aug 11, 2025 | 16.79 | 16.96 | 16.76 | 16.88 | 16.88 | 0.54% | 4,081,700 |
| Aug 8, 2025 | 16.78 | 16.82 | 16.64 | 16.79 | 16.79 | -1.76% | 5,080,300 |
| Aug 7, 2025 | 17.04 | 17.15 | 17.02 | 17.09 | 16.68 | 0.29% | 6,406,600 |
| Aug 6, 2025 | 16.98 | 17.05 | 16.94 | 17.04 | 16.63 | 0.35% | 4,897,900 |
| Aug 5, 2025 | 16.94 | 17.10 | 16.94 | 16.98 | 16.57 | 0.47% | 5,374,600 |
| Aug 4, 2025 | 16.81 | 16.97 | 16.72 | 16.90 | 16.49 | 0.66% | 7,515,600 |
| Aug 1, 2025 | 16.85 | 17.03 | 16.75 | 16.79 | 16.39 | -0.47% | 8,608,800 |
| Jul 31, 2025 | 17.00 | 17.01 | 16.85 | 16.87 | 16.47 | -1.00% | 6,505,600 |
| Jul 30, 2025 | 17.11 | 17.12 | 16.93 | 17.04 | 16.63 | - | 8,855,200 |
| Jul 29, 2025 | 17.09 | 17.11 | 17.00 | 17.04 | 16.63 | -0.35% | 3,866,100 |
| Jul 28, 2025 | 17.19 | 17.19 | 17.08 | 17.10 | 16.69 | -0.47% | 4,498,000 |
| Jul 25, 2025 | 17.22 | 17.23 | 17.14 | 17.18 | 16.77 | -0.52% | 7,245,200 |
| Jul 24, 2025 | 17.21 | 17.33 | 17.20 | 17.27 | 16.86 | 0.35% | 3,699,900 |
| Jul 23, 2025 | 17.15 | 17.26 | 17.10 | 17.21 | 16.80 | 0.12% | 4,064,900 |
| Jul 22, 2025 | 17.29 | 17.32 | 17.12 | 17.19 | 16.78 | -0.46% | 5,944,700 |
| Jul 21, 2025 | 17.35 | 17.45 | 17.26 | 17.27 | 16.86 | -0.35% | 4,689,100 |