SGX:O39 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	27.51	27.85	27.51	27.80	27.80	-0.39%	486,530
Nov 3, 2026	28.33	28.46	27.41	27.91	27.91	-1.45%	9,721,880
Nov 2, 2026	29.03	29.03	28.01	28.32	28.32	-3.31%	10,016,220
Oct 30, 2026	29.50	29.52	29.11	29.29	29.29	-0.17%	5,307,220
Oct 29, 2026	29.22	29.70	29.11	29.34	29.34	1.07%	5,989,780
Oct 28, 2026	29.14	29.23	28.94	29.03	29.03	0.24%	3,289,540
Oct 27, 2026	28.92	29.17	28.85	28.96	28.96	0.03%	3,887,840
Oct 26, 2026	29.05	29.10	28.68	28.95	28.95	-0.17%	3,977,540
Oct 23, 2026	29.10	29.10	28.65	29.00	29.00	-0.17%	4,868,890
Oct 22, 2026	29.20	29.25	28.94	29.05	29.05	-0.31%	4,172,310
Oct 21, 2026	29.04	29.28	28.81	29.14	29.14	1.18%	6,411,540
Oct 20, 2026	28.86	28.97	28.57	28.80	28.80	-0.41%	5,158,760
Oct 19, 2026	29.00	29.05	28.51	28.92	28.92	-0.28%	4,867,940
Oct 16, 2026	29.10	29.28	28.86	29.00	29.00	0.03%	6,007,560
Oct 15, 2026	28.80	29.04	28.66	28.99	28.99	-0.03%	8,092,680
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