SGX:S63 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	11.02	11.07	10.75	10.75	10.64	-2.45%	4,908,100
Apr 24, 2026	10.98	11.13	10.97	11.02	10.91	-0.09%	2,736,900
Apr 23, 2026	11.18	11.18	10.92	11.03	10.92	-1.96%	5,790,900
Apr 22, 2026	11.29	11.30	11.19	11.25	11.13	-1.40%	4,234,300
Apr 21, 2026	11.28	11.45	11.25	11.41	11.29	0.18%	2,623,249
Apr 20, 2026	11.29	11.40	11.22	11.39	11.27	1.06%	3,077,500
Apr 17, 2026	11.42	11.42	11.20	11.27	11.15	-0.44%	3,885,900
Apr 16, 2026	11.32	11.34	11.19	11.32	11.20	0.53%	4,422,100
Apr 15, 2026	11.23	11.32	11.20	11.26	11.14	0.36%	3,072,300
Apr 14, 2026	11.40	11.40	11.16	11.22	11.11	-0.88%	3,896,700
Apr 13, 2026	11.35	11.38	11.29	11.32	11.20	-0.79%	2,506,800
Apr 10, 2026	11.55	11.55	11.36	11.41	11.29	-0.35%	3,463,500
Apr 9, 2026	11.48	11.63	11.42	11.45	11.33	-0.17%	3,234,871
Apr 8, 2026	11.61	11.61	11.26	11.47	11.35	0.35%	5,305,500
Apr 7, 2026	11.23	11.45	11.19	11.43	11.31	2.05%	4,380,500
Apr 6, 2026	11.10	11.20	11.01	11.20	11.09	1.54%	3,264,800
Apr 2, 2026	11.18	11.30	10.97	11.03	10.92	-0.63%	4,700,800
Apr 1, 2026	11.00	11.17	10.87	11.10	10.99	2.68%	7,358,100
Mar 31, 2026	11.02	11.04	10.81	10.81	10.70	-1.46%	7,331,800
Mar 30, 2026	10.82	11.03	10.81	10.97	10.86	-0.09%	6,351,200
Mar 27, 2026	10.96	11.10	10.76	10.98	10.87	0.46%	4,174,700
Mar 26, 2026	10.94	11.12	10.93	10.93	10.82	-0.55%	7,736,800
Mar 25, 2026	10.87	11.03	10.75	10.99	10.88	2.04%	5,575,000
Mar 24, 2026	10.60	10.85	10.51	10.77	10.66	0.28%	7,823,500
Mar 23, 2026	10.70	10.88	10.58	10.74	10.63	-1.83%	7,431,947
Mar 20, 2026	11.08	11.12	10.91	10.94	10.83	-1.80%	11,646,640
Mar 19, 2026	11.05	11.21	10.99	11.14	11.03	-0.09%	3,881,500
Mar 18, 2026	11.10	11.18	10.95	11.15	11.04	1.55%	5,283,541
Mar 17, 2026	11.07	11.12	10.92	10.98	10.87	-0.27%	7,492,700
Mar 16, 2026	10.82	11.23	10.76	11.01	10.90	1.19%	4,858,500
Mar 13, 2026	11.20	11.30	10.88	10.88	10.77	-2.42%	7,022,800
Mar 12, 2026	11.00	11.20	10.93	11.15	11.04	0.54%	7,935,400
Mar 11, 2026	10.78	11.18	10.71	11.09	10.98	3.16%	8,517,800
Mar 10, 2026	10.74	10.87	10.54	10.75	10.64	0.19%	10,542,900
Mar 9, 2026	10.73	11.00	10.60	10.73	10.62	-2.01%	5,871,900
Mar 6, 2026	10.80	10.95	10.60	10.95	10.84	1.01%	7,693,400
Mar 5, 2026	11.11	11.12	10.60	10.84	10.73	4.43%	8,108,000
Mar 4, 2026	10.99	10.99	10.27	10.38	10.27	-5.55%	11,216,700
Mar 3, 2026	10.78	11.18	10.43	10.99	10.88	7.22%	14,101,700
Mar 2, 2026	9.97	10.40	9.95	10.25	10.15	2.81%	12,698,880
Feb 27, 2026	9.85	9.98	9.56	9.97	9.87	-0.50%	13,536,300
Feb 26, 2026	10.26	10.26	10.02	10.02	9.92	-2.05%	6,616,300
Feb 25, 2026	10.40	10.40	10.21	10.23	10.13	-0.10%	4,088,200
Feb 24, 2026	10.38	10.38	10.12	10.24	10.14	-1.92%	5,587,000
Feb 23, 2026	10.29	10.44	10.19	10.44	10.33	2.55%	5,183,300
Feb 20, 2026	10.27	10.27	10.13	10.18	10.08	-0.39%	5,567,100
Feb 19, 2026	10.21	10.24	10.12	10.22	10.12	1.59%	4,863,600
Feb 16, 2026	10.02	10.06	9.92	10.06	9.96	0.50%	1,350,000
Feb 13, 2026	10.10	10.12	9.97	10.01	9.91	-1.77%	5,263,200
Feb 12, 2026	10.11	10.19	9.94	10.19	10.09	0.89%	4,819,800