SGX:O9P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.61	6.61	6.58	6.58	-	-0.30%	20,000
Sep 22, 2026	6.58	6.61	6.58	6.60	6.60	0.30%	27,076
Sep 21, 2026	6.55	6.58	6.55	6.58	6.58	-0.15%	32,647
Sep 18, 2026	6.59	6.59	6.58	6.59	6.59	0.15%	12,145
Sep 17, 2026	6.58	6.58	6.57	6.58	6.58	-0.30%	13,199
Sep 16, 2026	6.60	6.61	6.58	6.60	6.60	-0.15%	7,082
Sep 15, 2026	6.59	6.61	6.59	6.61	6.61	0.30%	5,583
Sep 14, 2026	6.62	6.62	6.56	6.59	6.59	-0.30%	100,006
Sep 11, 2026	6.61	6.62	6.59	6.61	6.61	-0.15%	80,011
Sep 10, 2026	6.65	6.67	6.60	6.62	6.62	-0.45%	19,638
Sep 9, 2026	6.62	6.68	6.62	6.65	6.65	0.45%	6,350
Sep 8, 2026	6.63	6.63	6.62	6.62	6.62	-	5,017
Sep 7, 2026	6.61	6.63	6.59	6.62	6.62	0.15%	729,025
Sep 4, 2026	6.65	6.65	6.60	6.61	6.61	-0.15%	114,673
Sep 3, 2026	6.63	6.67	6.60	6.62	6.62	-0.15%	55,839
Sep 2, 2026	6.72	6.72	6.60	6.63	6.63	0.45%	332,236
Sep 1, 2026	6.74	6.75	6.60	6.60	6.60	-0.30%	311,803
Aug 31, 2026	6.77	6.77	6.74	6.76	6.62	-0.15%	54,846
Aug 28, 2026	6.75	6.77	6.74	6.77	6.63	0.30%	998,574
Aug 27, 2026	6.75	6.75	6.75	6.75	6.61	-	294,031
Aug 26, 2026	6.75	6.75	6.74	6.75	6.61	-0.15%	409,679
Aug 25, 2026	6.74	6.76	6.73	6.76	6.62	0.30%	303,920
Aug 24, 2026	6.75	6.75	6.74	6.74	6.60	-0.15%	18,165
Aug 21, 2026	6.74	6.75	6.73	6.75	6.61	0.15%	617,948
Aug 20, 2026	6.73	6.76	6.73	6.74	6.60	0.30%	852,495
Aug 19, 2026	6.70	6.74	6.70	6.72	6.58	-0.30%	291,692
Aug 18, 2026	6.70	6.75	6.70	6.74	6.60	-0.15%	109,189
Aug 17, 2026	6.74	6.75	6.73	6.75	6.61	0.15%	587,202
Aug 14, 2026	6.73	6.74	6.72	6.74	6.60	0.30%	377,558
Aug 13, 2026	6.72	6.75	6.71	6.72	6.58	0.15%	617,958
Aug 12, 2026	6.71	6.75	6.71	6.71	6.57	-	751,310
Aug 11, 2026	6.72	6.75	6.71	6.71	6.57	0.15%	276,174
Aug 7, 2026	6.75	6.75	6.69	6.70	6.56	-0.30%	572,059
Aug 6, 2026	6.71	6.75	6.71	6.72	6.58	-0.15%	915,763
Aug 5, 2026	6.71	6.73	6.70	6.73	6.59	-	319,741
Aug 4, 2026	6.70	6.73	6.70	6.73	6.59	0.45%	521,530
Aug 3, 2026	6.69	6.70	6.69	6.70	6.56	0.15%	259,184
Jul 31, 2026	6.69	6.69	6.68	6.69	6.55	0.15%	787,399
Jul 30, 2026	6.69	6.70	6.68	6.68	6.54	-0.15%	83,960
Jul 29, 2026	6.68	6.69	6.68	6.69	6.55	0.15%	274,667
Jul 28, 2026	6.69	6.69	6.68	6.68	6.54	-0.15%	1,016,730
Jul 27, 2026	6.69	6.69	6.68	6.69	6.55	-	752,882
Jul 24, 2026	6.70	6.70	6.68	6.69	6.55	-0.15%	7,228
Jul 23, 2026	6.69	6.70	6.67	6.70	6.56	0.15%	320,992
Jul 22, 2026	6.70	6.70	6.69	6.69	6.55	-0.15%	21,230
Jul 21, 2026	6.65	6.70	6.65	6.70	6.56	0.30%	452,028
Jul 20, 2026	6.67	6.69	6.66	6.68	6.54	0.15%	1,228,377
Jul 17, 2026	6.67	6.68	6.67	6.67	6.53	-0.15%	550,051
Jul 16, 2026	6.70	6.70	6.67	6.68	6.54	-	517,013
Jul 15, 2026	6.71	6.71	6.67	6.68	6.54	-0.45%	45,673