SGX:O87 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	399.20	400.30	394.00	396.40	396.40	-0.78%	13,993
Sep 21, 2026	400.90	401.82	398.90	399.50	399.50	-0.97%	8,988
Sep 18, 2026	395.91	403.60	395.91	403.40	403.40	1.89%	5,690
Sep 17, 2026	394.10	396.89	392.85	395.90	395.90	-0.37%	5,950
Sep 16, 2026	391.79	398.00	391.79	397.39	397.39	1.43%	13,812
Sep 15, 2026	394.10	396.23	390.93	391.79	391.79	-0.80%	31,077
Sep 14, 2026	398.95	399.30	394.95	394.95	394.95	-1.01%	4,337
Sep 11, 2026	398.00	399.50	394.64	398.96	398.96	-1.06%	6,128
Sep 10, 2026	404.69	406.50	403.00	403.24	403.24	-0.36%	2,045
Sep 9, 2026	399.98	404.70	399.85	404.70	404.70	0.35%	3,736
Sep 8, 2026	406.25	407.25	402.55	403.29	403.29	-0.20%	6,123
Sep 7, 2026	408.00	408.00	402.50	404.10	404.10	-1.56%	5,148
Sep 4, 2026	410.00	411.40	395.00	410.51	410.51	0.81%	1,976
Sep 3, 2026	402.60	407.25	402.60	407.20	407.20	2.93%	9,486
Sep 2, 2026	396.60	397.17	393.00	395.60	395.60	-1.22%	11,839
Sep 1, 2026	408.14	408.39	400.50	400.50	400.50	-1.64%	24,754
Aug 31, 2026	409.50	409.50	403.90	407.19	407.19	-3.62%	16,839
Aug 28, 2026	421.59	423.34	419.95	422.49	422.49	0.21%	13,052
Aug 27, 2026	422.50	426.09	421.50	421.60	421.60	-0.74%	4,464
Aug 26, 2026	423.99	428.00	423.99	424.73	424.73	0.21%	18,923
Aug 25, 2026	428.22	429.49	423.61	423.84	423.84	-0.32%	14,531
Aug 24, 2026	422.50	427.00	422.50	425.20	425.20	1.07%	15,362
Aug 21, 2026	413.40	420.80	413.40	420.70	420.70	2.04%	10,023
Aug 20, 2026	413.20	413.20	410.60	412.30	412.30	3.02%	11,509
Aug 19, 2026	400.00	400.50	396.80	400.20	400.20	-0.62%	18,641
Aug 18, 2026	406.00	406.50	402.60	402.70	402.70	-0.15%	4,793
Aug 17, 2026	399.30	404.60	399.30	403.31	403.31	1.00%	3,888
Aug 14, 2026	398.50	399.30	395.50	399.30	399.30	-0.59%	6,595
Aug 13, 2026	405.00	406.50	400.60	401.67	401.67	-0.62%	28,245
Aug 12, 2026	401.60	405.00	401.60	404.19	404.19	0.72%	818
Aug 11, 2026	404.40	406.02	399.71	401.31	401.31	1.49%	12,093
Aug 7, 2026	389.80	396.00	389.20	395.42	395.42	0.74%	4,023
Aug 6, 2026	392.00	394.99	390.00	392.50	392.50	2.75%	45,038
Aug 5, 2026	374.88	383.20	374.64	382.00	382.00	2.58%	3,141
Aug 4, 2026	372.70	373.30	371.46	372.40	372.40	-0.08%	632
Aug 3, 2026	372.70	373.00	372.15	372.70	372.70	-0.13%	3,725
Jul 31, 2026	372.88	375.82	372.30	373.20	373.20	0.09%	4,268
Jul 30, 2026	372.90	375.00	369.50	372.88	372.88	0.75%	13,312
Jul 29, 2026	370.00	371.34	368.50	370.10	370.10	-0.29%	397
Jul 28, 2026	372.80	372.80	370.80	371.18	371.18	-1.11%	1,544
Jul 27, 2026	376.27	376.99	374.80	375.35	375.35	0.74%	5,567
Jul 24, 2026	372.10	372.59	369.49	372.59	372.59	-0.89%	6,003
Jul 23, 2026	378.34	379.45	375.35	375.94	375.94	-0.61%	34,395
Jul 22, 2026	377.00	379.89	377.00	378.25	378.25	1.35%	23,199
Jul 21, 2026	368.40	374.56	368.40	373.21	373.21	1.31%	2,364
Jul 20, 2026	366.90	369.69	366.90	368.40	368.40	0.55%	3,715
Jul 17, 2026	366.90	367.00	364.22	366.40	366.40	-1.13%	3,561
Jul 16, 2026	370.50	370.58	369.48	370.58	370.58	0.08%	3,469
Jul 15, 2026	371.30	372.10	369.00	370.30	370.30	0.57%	4,800
Jul 14, 2026	369.00	369.71	366.80	368.20	368.20	-1.42%	17,702