SGX:O39 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	27.32	27.54	27.11	27.43	27.02	0.40%	4,874,300
Jul 9, 2026	27.09	27.54	27.06	27.32	26.92	1.98%	7,769,500
Jul 8, 2026	26.33	27.23	26.21	26.79	26.39	1.71%	10,812,100
Jul 7, 2026	25.50	26.37	25.50	26.34	25.95	3.33%	7,445,900
Jul 6, 2026	25.30	25.50	25.28	25.49	25.11	0.71%	3,203,900
Jul 3, 2026	25.15	25.31	24.98	25.31	24.94	0.92%	4,607,000
Jul 2, 2026	24.70	25.16	24.67	25.08	24.71	1.70%	4,250,700
Jul 1, 2026	24.80	24.87	24.65	24.66	24.30	-0.52%	5,006,200
Jun 30, 2026	24.88	24.88	24.71	24.79	24.42	-0.36%	5,032,852
Jun 29, 2026	24.92	25.01	24.75	24.88	24.51	0.08%	3,420,100
Jun 26, 2026	24.90	24.94	24.65	24.86	24.49	-0.32%	3,905,900
Jun 25, 2026	24.95	25.09	24.88	24.94	24.57	-0.04%	3,019,200
Jun 24, 2026	25.06	25.15	24.90	24.95	24.58	-0.48%	4,320,800
Jun 23, 2026	25.00	25.32	24.93	25.07	24.70	0.28%	5,792,100
Jun 22, 2026	24.70	25.00	24.70	25.00	24.63	1.50%	5,996,344