SGX:O39 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	29.02	29.27	28.86	29.00	29.00	-0.68%	7,732,680
Oct 13, 2026	29.05	29.39	28.93	29.20	29.20	0.48%	7,512,410
Oct 12, 2026	29.00	29.35	28.82	29.06	29.06	0.21%	9,152,680
Oct 9, 2026	29.30	29.48	28.80	29.00	29.00	-	10,309,450
Oct 8, 2026	30.03	30.10	28.86	29.00	29.00	-4.29%	25,304,960
Oct 7, 2026	31.55	31.68	30.12	30.30	30.30	-5.90%	27,116,720
Oct 6, 2026	31.90	32.20	31.68	32.20	32.20	1.00%	6,896,130
Oct 5, 2026	31.80	31.90	31.52	31.88	31.88	0.69%	3,873,210
Oct 2, 2026	31.55	31.94	31.51	31.66	31.66	0.35%	7,121,700
Oct 1, 2026	31.85	32.03	31.50	31.55	31.55	-1.38%	8,798,100
Sep 30, 2026	32.28	32.28	31.95	31.99	31.99	-0.53%	5,497,300
Sep 29, 2026	32.10	32.29	31.95	32.16	32.16	-0.19%	6,402,000
Sep 28, 2026	32.09	32.35	32.05	32.22	32.22	0.66%	4,771,000
Sep 25, 2026	31.56	32.05	31.56	32.01	32.01	1.33%	5,307,900
Sep 24, 2026	31.70	31.85	31.50	31.59	31.59	-0.19%	4,574,300
Sep 23, 2026	31.85	31.95	31.40	31.65	31.65	-1.52%	6,111,700
Sep 22, 2026	31.68	32.19	31.45	32.14	32.14	1.48%	7,183,000
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