SGX:O39 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	24.01	24.15	23.90	23.94	23.94	-0.25%	4,580,108
Jun 4, 2026	24.26	24.36	23.90	24.00	24.00	-2.16%	8,297,300
Jun 3, 2026	24.35	24.68	24.34	24.53	24.53	1.87%	9,177,300
Jun 2, 2026	23.58	24.08	23.57	24.08	24.08	2.91%	11,576,700
May 29, 2026	23.28	23.50	23.28	23.40	23.40	1.04%	16,019,000
May 28, 2026	23.25	23.44	23.12	23.16	23.16	-0.86%	6,926,500
May 26, 2026	23.51	23.62	23.36	23.36	23.36	-0.64%	4,551,800
May 25, 2026	23.65	23.75	23.46	23.51	23.51	-0.08%	3,440,600
May 22, 2026	23.40	23.58	23.28	23.53	23.53	0.86%	5,285,900
May 21, 2026	23.38	23.44	23.18	23.33	23.33	0.39%	4,344,300
May 20, 2026	23.15	23.34	23.10	23.24	23.24	-0.81%	5,811,900
May 19, 2026	23.11	23.43	23.05	23.43	23.43	1.69%	5,749,400
May 18, 2026	22.80	23.04	22.77	23.04	23.04	0.48%	5,199,700
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	-0.95%	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