Singapore Index Fund (SGX:S45U)
Singapore · Delayed Price · Currency is SGD 4.600
+0.050 (1.10%)
Last updated: May 26, 2026, 11:12 AM SGT
Singapore Index Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1.10% | 1,100 |
| May 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.73% | 100 |
| May 20, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 3.81% | 1,000 |
| May 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1,000 |
| May 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.98% | 100 |
| May 15, 2026 | 4.46 | 4.55 | 4.46 | 4.55 | 4.55 | 1.11% | 4,000 |
| May 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 7,700 |
| May 6, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 2.27% | 200 |
| May 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.08% | 1,000 |
| May 4, 2026 | 4.75 | 4.75 | 4.50 | 4.54 | 4.54 | 0.22% | 1,800 |
| Apr 30, 2026 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 1.12% | 2,900 |
| Apr 27, 2026 | 4.51 | 4.55 | 4.48 | 4.48 | 4.48 | -0.67% | 20,900 |
| Apr 21, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 3.68% | 13,000 |
| Apr 16, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 1,000 |
| Apr 10, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -2.22% | 1,500 |
| Apr 8, 2026 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | - | 5,700 |
| Mar 27, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 1.35% | 1,600 |
| Mar 26, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 1.14% | 3,400 |
| Mar 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.15% | 700 |
| Mar 23, 2026 | 4.21 | 4.34 | 4.21 | 4.34 | 4.34 | -1.36% | 4,600 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | 100 |
| Mar 19, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.07% | 200 |
| Mar 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.18% | 100 |
| Mar 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.20% | 1,000 |
| Mar 11, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 1,000 |
| Mar 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.86% | 200 |
| Mar 9, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% | 1,100 |
| Mar 4, 2026 | 4.30 | 4.36 | 4.30 | 4.35 | 4.35 | -2.03% | 3,800 |
| Mar 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 1,000 |
| Mar 2, 2026 | 4.47 | 4.51 | 4.46 | 4.46 | 4.46 | -1.55% | 4,000 |
| Feb 27, 2026 | 4.51 | 4.55 | 4.51 | 4.53 | 4.53 | 0.22% | 3,000 |
| Feb 26, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 0.44% | 700 |
| Feb 24, 2026 | 4.52 | 4.52 | 4.49 | 4.50 | 4.50 | -3.85% | 7,000 |
| Feb 23, 2026 | 4.20 | 4.68 | 4.16 | 4.68 | 4.68 | 10.12% | 12,300 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -4.92% | 1,000 |
| Feb 9, 2026 | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | 1.13% | 6,500 |
| Feb 6, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -0.45% | 400 |
| Feb 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | 3,000 |
| Jan 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 100 |
| Jan 29, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | 900 |
| Jan 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,800 |
| Jan 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 7.06% | 2,000 |
| Jan 26, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 100 |
| Jan 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -5.08% | 1,200 |
| Jan 20, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | 100 |
| Jan 15, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | 1.16% | 600 |
| Jan 14, 2026 | 4.13 | 4.30 | 4.10 | 4.30 | 4.30 | - | 4,500 |
| Jan 13, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 16,600 |
| Jan 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.23% | 1,000 |
| Jan 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 6,000 |