SGX:S63 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	10.27	10.33	10.14	10.32	10.32	0.68%	3,115,000
Aug 6, 2026	10.28	10.28	10.08	10.25	10.25	-0.10%	5,319,300
Aug 5, 2026	10.30	10.37	10.23	10.26	10.26	-	3,979,400
Aug 4, 2026	10.20	10.34	10.20	10.26	10.26	0.98%	4,316,000
Aug 3, 2026	10.05	10.23	9.99	10.16	10.16	0.79%	4,792,500
Jul 31, 2026	10.65	10.65	10.03	10.08	10.08	-5.44%	17,094,700
Jul 30, 2026	10.54	10.78	10.54	10.66	10.66	-0.56%	3,987,200
Jul 29, 2026	10.59	10.72	10.45	10.72	10.72	1.80%	5,150,600
Jul 28, 2026	10.52	10.62	10.44	10.53	10.53	-0.57%	3,713,300
Jul 27, 2026	10.66	10.67	10.48	10.59	10.59	-0.09%	2,540,000
Jul 24, 2026	10.54	10.66	10.47	10.60	10.60	0.86%	4,438,800
Jul 23, 2026	10.58	10.58	10.45	10.51	10.51	0.77%	4,360,100
Jul 22, 2026	10.50	10.50	10.36	10.43	10.43	-	2,785,100
Jul 21, 2026	10.35	10.43	10.31	10.43	10.43	0.38%	3,861,571
Jul 20, 2026	10.53	10.53	10.33	10.39	10.39	-0.38%	4,773,400
Jul 17, 2026	10.61	10.62	10.40	10.43	10.43	-2.52%	5,086,600
Jul 16, 2026	10.80	10.80	10.62	10.70	10.70	-0.65%	3,004,300
Jul 15, 2026	10.72	10.77	10.60	10.77	10.77	1.22%	3,215,700
Jul 14, 2026	10.80	10.86	10.58	10.64	10.64	-2.47%	5,727,500
Jul 13, 2026	10.96	10.97	10.82	10.91	10.91	-0.46%	2,914,500
Jul 10, 2026	10.98	11.02	10.86	10.96	10.96	0.37%	3,718,100
Jul 9, 2026	10.93	11.00	10.82	10.92	10.92	0.28%	2,844,000
Jul 8, 2026	10.95	10.99	10.80	10.89	10.89	-1.80%	5,274,500
Jul 7, 2026	10.90	11.10	10.87	11.09	11.09	0.18%	5,186,000
Jul 6, 2026	10.85	11.10	10.84	11.07	11.07	2.03%	3,749,500
Jul 3, 2026	10.93	10.94	10.70	10.85	10.85	0.09%	3,000,100
Jul 2, 2026	10.56	10.84	10.54	10.84	10.84	2.65%	4,670,400
Jul 1, 2026	10.51	10.67	10.49	10.56	10.56	1.64%	5,656,300
Jun 30, 2026	10.52	10.52	10.39	10.39	10.39	0.10%	5,520,600
Jun 29, 2026	10.37	10.42	10.23	10.38	10.38	-0.29%	6,147,000
Jun 26, 2026	10.42	10.53	10.26	10.41	10.41	-1.05%	7,865,500
Jun 25, 2026	10.65	10.70	10.45	10.52	10.52	-1.50%	6,802,400
Jun 24, 2026	10.81	10.82	10.57	10.68	10.68	-0.65%	6,186,000
Jun 23, 2026	10.90	10.94	10.64	10.75	10.75	-0.56%	6,265,800
Jun 22, 2026	10.83	10.89	10.76	10.81	10.81	-0.18%	4,357,971
Jun 19, 2026	11.09	11.10	10.80	10.83	10.83	-2.87%	8,637,800
Jun 18, 2026	11.14	11.15	11.00	11.15	11.15	1.18%	4,786,800
Jun 17, 2026	10.81	11.15	10.75	11.02	11.02	2.13%	5,319,400
Jun 16, 2026	10.78	10.79	10.66	10.79	10.79	0.47%	5,458,500
Jun 15, 2026	10.70	10.75	10.61	10.74	10.74	1.61%	4,104,900
Jun 12, 2026	10.72	10.72	10.54	10.57	10.57	0.48%	3,171,500
Jun 11, 2026	10.50	10.58	10.25	10.52	10.52	-0.38%	5,094,900
Jun 10, 2026	10.70	10.70	10.47	10.56	10.56	-0.28%	4,383,900
Jun 9, 2026	10.80	10.80	10.49	10.59	10.59	-0.28%	4,514,500
Jun 8, 2026	10.59	10.80	10.52	10.62	10.62	-2.48%	5,589,900
Jun 5, 2026	11.02	11.10	10.86	10.89	10.89	-1.18%	4,154,600
Jun 4, 2026	11.18	11.19	11.00	11.02	11.02	-2.22%	4,666,600
Jun 3, 2026	11.11	11.30	11.01	11.27	11.27	0.99%	4,442,400
Jun 2, 2026	11.40	11.40	11.00	11.16	11.16	-1.93%	8,082,400
May 29, 2026	11.23	11.39	11.03	11.38	11.38	3.08%	17,401,600