SGX:O39 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	22.98	23.07	22.85	22.93	22.93	-0.09%	6,038,000
May 14, 2026	22.87	22.95	22.70	22.95	22.95	0.26%	5,004,900
May 13, 2026	22.49	22.89	22.47	22.89	22.89	2.51%	8,968,800
May 12, 2026	22.42	22.48	22.06	22.33	22.33	-0.76%	8,407,200
May 11, 2026	22.00	22.78	21.89	22.50	22.50	2.65%	13,663,400
May 8, 2026	22.32	22.56	21.89	21.92	21.92	0.18%	10,047,800
May 7, 2026	22.18	22.19	21.88	21.88	21.88	-0.55%	8,464,800
May 6, 2026	21.92	22.05	21.79	22.00	22.00	0.78%	5,450,000
May 5, 2026	21.80	21.83	21.65	21.83	21.83	-0.18%	3,329,100
May 4, 2026	21.96	22.05	21.85	21.87	21.87	-0.14%	5,068,400
Apr 30, 2026	21.75	21.95	21.74	21.90	21.90	1.11%	7,767,500
Apr 29, 2026	21.60	21.77	21.59	21.66	21.66	-0.09%	5,667,400
Apr 28, 2026	21.67	21.92	21.62	21.68	21.68	0.37%	4,441,700
Apr 27, 2026	21.72	21.75	21.51	21.60	21.60	-0.51%	4,656,579
Apr 24, 2026	21.80	21.82	21.54	21.71	21.71	-0.41%	5,846,800
Apr 23, 2026	22.12	22.24	21.80	21.80	21.80	-3.50%	9,887,300
Apr 22, 2026	22.60	22.67	22.55	22.59	22.01	-0.09%	6,100,200
Apr 21, 2026	22.72	22.73	22.56	22.61	22.03	-0.26%	6,513,579
Apr 20, 2026	22.74	22.85	22.55	22.67	22.09	-0.22%	5,567,500
Apr 17, 2026	22.69	22.84	22.62	22.72	22.14	0.26%	7,318,900
Apr 16, 2026	23.00	23.00	22.66	22.66	22.08	-0.96%	7,407,000
Apr 15, 2026	23.04	23.10	22.83	22.88	22.29	-	6,427,600
Apr 14, 2026	22.66	22.96	22.61	22.88	22.29	1.33%	5,873,700
Apr 13, 2026	22.35	22.58	22.31	22.58	22.00	0.49%	4,476,000
Apr 10, 2026	22.38	22.50	22.28	22.47	21.89	1.26%	6,973,400
Apr 9, 2026	22.50	22.50	22.16	22.19	21.62	-0.58%	7,386,873
Apr 8, 2026	22.60	22.90	22.31	22.32	21.75	0.09%	9,777,800
Apr 7, 2026	22.45	22.57	22.30	22.30	21.73	-0.62%	3,496,600
Apr 6, 2026	22.35	22.45	22.25	22.44	21.86	0.27%	3,572,700
Apr 2, 2026	22.82	22.83	22.33	22.38	21.81	-0.75%	4,902,900
Apr 1, 2026	22.30	22.66	22.30	22.55	21.97	2.64%	9,541,924
Mar 31, 2026	21.75	22.15	21.74	21.97	21.41	1.57%	9,115,500
Mar 30, 2026	21.45	21.75	21.30	21.63	21.07	0.28%	10,566,500
Mar 27, 2026	21.51	21.71	21.40	21.57	21.02	0.23%	4,669,400
Mar 26, 2026	21.50	21.65	21.41	21.52	20.97	0.61%	5,322,800
Mar 25, 2026	21.40	21.49	21.27	21.39	20.84	1.09%	6,397,800
Mar 24, 2026	21.09	21.24	20.98	21.16	20.62	0.76%	5,315,400
Mar 23, 2026	21.07	21.17	20.93	21.00	20.46	-1.73%	6,704,500
Mar 20, 2026	21.38	21.55	21.35	21.37	20.82	-0.60%	7,204,060
Mar 19, 2026	21.34	21.60	21.26	21.50	20.95	0.23%	6,358,000
Mar 18, 2026	21.15	21.51	21.13	21.45	20.90	1.66%	6,983,898
Mar 17, 2026	20.85	21.10	20.84	21.10	20.56	1.69%	5,869,900
Mar 16, 2026	20.65	20.80	20.64	20.75	20.22	0.58%	3,518,900
Mar 13, 2026	20.70	20.82	20.60	20.63	20.10	-0.58%	4,302,000
Mar 12, 2026	20.74	20.87	20.58	20.75	20.22	-0.53%	5,246,100
Mar 11, 2026	20.90	20.93	20.75	20.86	20.32	-0.33%	5,320,500
Mar 10, 2026	20.56	20.93	20.56	20.93	20.39	2.30%	5,753,400
Mar 9, 2026	20.55	20.55	20.14	20.46	19.93	-1.73%	8,115,000
Mar 6, 2026	20.79	20.92	20.70	20.82	20.29	-0.10%	5,831,300
Mar 5, 2026	21.03	21.11	20.73	20.84	20.30	-0.29%	9,338,792