SGX:O39 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	29.63	30.50	29.63	30.30	30.30	3.31%	12,029,000
Aug 6, 2026	28.55	29.33	28.55	29.33	29.33	2.44%	6,565,900
Aug 5, 2026	28.65	28.72	28.53	28.63	28.63	-0.31%	5,621,600
Aug 4, 2026	28.87	29.06	28.72	28.72	28.72	-0.52%	5,640,700
Aug 3, 2026	28.88	29.20	28.83	28.87	28.87	-0.89%	6,583,500
Jul 31, 2026	28.88	29.26	28.75	29.13	29.13	0.10%	7,061,400
Jul 30, 2026	29.08	29.38	28.94	29.10	29.10	-2.28%	9,471,200
Jul 29, 2026	28.88	29.78	28.88	29.78	29.78	2.94%	6,038,900
Jul 28, 2026	28.94	29.18	28.90	28.93	28.93	-1.23%	5,512,200
Jul 27, 2026	29.08	29.30	28.79	29.29	29.29	0.69%	4,376,590
Jul 24, 2026	28.62	29.09	28.54	29.09	29.09	0.66%	4,831,300
Jul 23, 2026	29.05	29.05	28.60	28.90	28.90	-0.96%	7,091,286
Jul 22, 2026	28.52	29.18	28.25	29.18	29.18	1.89%	8,487,800
Jul 21, 2026	28.69	28.99	28.40	28.64	28.64	-0.17%	7,542,400
Jul 20, 2026	28.79	28.96	28.54	28.69	28.69	0.46%	6,016,618
Jul 17, 2026	28.78	28.78	28.41	28.56	28.56	-0.76%	7,066,100
Jul 16, 2026	28.36	28.80	28.30	28.78	28.78	1.48%	8,342,200
Jul 15, 2026	28.00	28.55	27.97	28.36	28.36	1.72%	7,356,400
Jul 14, 2026	27.38	27.92	27.17	27.88	27.88	1.46%	6,416,000
Jul 13, 2026	27.30	27.56	27.30	27.48	27.48	0.18%	4,627,800
Jul 10, 2026	27.32	27.54	27.11	27.43	27.43	0.40%	4,874,300
Jul 9, 2026	27.09	27.54	27.06	27.32	27.32	1.98%	7,769,500
Jul 8, 2026	26.33	27.23	26.21	26.79	26.79	1.71%	10,812,100
Jul 7, 2026	25.50	26.37	25.50	26.34	26.34	3.33%	7,445,900
Jul 6, 2026	25.30	25.50	25.28	25.49	25.49	0.71%	3,203,900
Jul 3, 2026	25.15	25.31	24.98	25.31	25.31	0.92%	4,607,000
Jul 2, 2026	24.70	25.16	24.67	25.08	25.08	1.70%	4,250,700
Jul 1, 2026	24.80	24.87	24.65	24.66	24.66	-0.52%	5,006,200
Jun 30, 2026	24.88	24.88	24.71	24.79	24.79	-0.36%	5,032,852
Jun 29, 2026	24.92	25.01	24.75	24.88	24.88	0.08%	3,420,100
Jun 26, 2026	24.90	24.94	24.65	24.86	24.86	-0.32%	3,905,900
Jun 25, 2026	24.95	25.09	24.88	24.94	24.94	-0.04%	3,019,200
Jun 24, 2026	25.06	25.15	24.90	24.95	24.95	-0.48%	4,320,800
Jun 23, 2026	25.00	25.32	24.93	25.07	25.07	0.28%	5,792,100
Jun 22, 2026	24.70	25.00	24.70	25.00	25.00	1.50%	5,996,344
Jun 19, 2026	25.00	25.05	24.56	24.63	24.63	-1.79%	11,602,020
Jun 18, 2026	24.81	25.10	24.66	25.08	25.08	1.87%	7,143,500
Jun 17, 2026	24.40	24.73	24.36	24.62	24.62	1.48%	7,569,400
Jun 16, 2026	23.74	24.27	23.74	24.26	24.26	2.32%	7,317,900
Jun 15, 2026	23.75	23.89	23.71	23.71	23.71	0.89%	4,561,800
Jun 12, 2026	23.51	23.65	23.36	23.50	23.50	0.69%	5,274,000
Jun 11, 2026	23.25	23.42	23.11	23.34	23.34	0.47%	6,060,400
Jun 10, 2026	23.80	23.80	23.20	23.23	23.23	-2.39%	9,741,900
Jun 9, 2026	23.36	23.85	23.36	23.80	23.80	1.71%	7,664,400
Jun 8, 2026	23.63	23.65	23.33	23.40	23.40	-2.26%	9,031,700
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