SGX:O39 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	31.40	31.68	31.39	31.67	31.67	0.92%	4,613,774
Sep 18, 2026	31.07	31.38	31.00	31.38	31.38	0.32%	14,543,263
Sep 17, 2026	31.28	31.39	31.05	31.28	31.28	0.32%	4,307,800
Sep 16, 2026	31.04	31.50	31.04	31.18	31.18	0.58%	5,708,300
Sep 15, 2026	31.87	31.91	30.98	31.00	31.00	-2.67%	8,030,100
Sep 14, 2026	31.65	31.98	31.60	31.85	31.85	0.79%	5,123,500
Sep 11, 2026	31.51	31.65	31.35	31.60	31.60	0.67%	2,834,300
Sep 10, 2026	31.20	31.49	31.10	31.39	31.39	0.13%	4,980,800
Sep 9, 2026	31.61	31.72	31.20	31.35	31.35	-1.10%	6,159,000
Sep 8, 2026	31.68	31.84	31.51	31.70	31.70	-0.56%	4,781,500
Sep 7, 2026	32.14	32.14	31.73	31.88	31.88	-1.21%	4,868,900
Sep 4, 2026	32.00	32.57	31.89	32.27	32.27	1.10%	4,702,756
Sep 3, 2026	32.18	32.43	31.76	31.92	31.92	0.22%	4,721,100
Sep 2, 2026	31.24	31.85	31.24	31.85	31.85	1.63%	5,788,800
Sep 1, 2026	31.52	31.74	31.22	31.34	31.34	-0.57%	4,946,537
Aug 31, 2026	31.00	31.55	30.99	31.52	31.52	1.45%	10,101,900
Aug 28, 2026	30.85	31.14	30.85	31.07	31.07	0.55%	4,375,100
Aug 27, 2026	31.21	31.44	30.90	30.90	30.90	-1.72%	5,102,700
Aug 26, 2026	31.39	31.73	31.38	31.44	31.44	-0.16%	3,512,100
Aug 25, 2026	30.90	31.49	30.88	31.49	31.49	1.84%	6,188,800
Aug 24, 2026	30.80	31.02	30.80	30.92	30.92	-0.19%	3,733,200
Aug 21, 2026	30.35	30.98	30.35	30.98	30.98	0.65%	5,788,200
Aug 20, 2026	30.67	30.82	30.43	30.78	30.78	-0.52%	6,534,100
Aug 19, 2026	30.21	30.94	30.21	30.94	30.94	-0.03%	6,133,600
Aug 18, 2026	31.25	31.39	30.78	30.95	30.95	-1.90%	7,077,400
Aug 17, 2026	31.05	31.55	31.00	31.55	31.55	0.73%	6,443,600
Aug 14, 2026	31.48	31.86	31.12	31.79	31.32	0.92%	7,230,946
Aug 13, 2026	31.10	31.50	30.83	31.50	31.03	0.99%	7,423,338
Aug 12, 2026	31.20	31.36	30.93	31.19	30.73	-0.54%	6,807,900
Aug 11, 2026	30.15	31.56	30.10	31.36	30.90	3.50%	13,249,100
Aug 7, 2026	29.63	30.50	29.63	30.30	29.85	3.31%	12,029,000
Aug 6, 2026	28.55	29.33	28.55	29.33	28.90	2.44%	6,565,900
Aug 5, 2026	28.65	28.72	28.53	28.63	28.21	-0.31%	5,621,600
Aug 4, 2026	28.87	29.06	28.72	28.72	28.30	-0.52%	5,640,700
Aug 3, 2026	28.88	29.20	28.83	28.87	28.44	-0.89%	6,583,500
Jul 31, 2026	28.88	29.26	28.75	29.13	28.70	0.10%	7,061,400
Jul 30, 2026	29.08	29.38	28.94	29.10	28.67	-2.28%	9,471,200
Jul 29, 2026	28.88	29.78	28.88	29.78	29.34	2.94%	6,038,900
Jul 28, 2026	28.94	29.18	28.90	28.93	28.50	-1.23%	5,512,200
Jul 27, 2026	29.08	29.30	28.79	29.29	28.86	0.69%	4,376,590
Jul 24, 2026	28.62	29.09	28.54	29.09	28.66	0.66%	4,831,300
Jul 23, 2026	29.05	29.05	28.60	28.90	28.47	-0.96%	7,091,286
Jul 22, 2026	28.52	29.18	28.25	29.18	28.75	1.89%	8,487,800
Jul 21, 2026	28.69	28.99	28.40	28.64	28.22	-0.17%	7,542,400
Jul 20, 2026	28.79	28.96	28.54	28.69	28.27	0.46%	6,016,618
Jul 17, 2026	28.78	28.78	28.41	28.56	28.14	-0.76%	7,066,100
Jul 16, 2026	28.36	28.80	28.30	28.78	28.35	1.48%	8,342,200
Jul 15, 2026	28.00	28.55	27.97	28.36	27.94	1.72%	7,356,400
Jul 14, 2026	27.38	27.92	27.17	27.88	27.47	1.46%	6,416,000
Jul 13, 2026	27.30	27.56	27.30	27.48	27.07	0.18%	4,627,800