SGX:O39 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	21.10	21.17	20.73	20.90	20.36	-0.99%	9,339,500
Mar 3, 2026	21.03	21.29	21.02	21.11	20.57	0.86%	8,856,800
Mar 2, 2026	21.00	21.05	20.70	20.93	20.39	-2.33%	9,707,310
Feb 27, 2026	21.34	21.43	21.27	21.43	20.88	0.42%	13,158,610
Feb 26, 2026	21.56	21.59	21.29	21.34	20.79	-0.28%	6,102,276
Feb 25, 2026	21.35	21.48	21.09	21.40	20.85	-0.14%	10,489,880
Feb 24, 2026	21.70	21.70	21.22	21.43	20.88	-1.20%	9,330,200
Feb 23, 2026	21.81	21.81	21.58	21.69	21.13	-0.14%	4,417,700
Feb 20, 2026	21.79	21.79	21.55	21.72	21.16	0.60%	4,035,300
Feb 19, 2026	21.41	21.75	21.33	21.59	21.04	2.27%	6,966,900
Feb 16, 2026	21.12	21.21	21.02	21.11	20.57	-	1,739,600
Feb 13, 2026	21.66	21.68	21.08	21.11	20.57	-3.08%	8,377,800
Feb 12, 2026	21.52	21.79	21.40	21.78	21.22	2.01%	6,028,500