SGX:S63 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	10.17	10.27	10.15	10.18	-	0.69%	603,200
Sep 16, 2026	10.20	10.22	10.10	10.11	10.11	-0.20%	2,630,200
Sep 15, 2026	10.21	10.26	10.11	10.13	10.13	-0.88%	3,915,600
Sep 14, 2026	10.29	10.29	10.21	10.22	10.22	-0.20%	2,719,700
Sep 11, 2026	10.31	10.31	10.16	10.24	10.24	-0.29%	3,499,000
Sep 10, 2026	10.35	10.36	10.27	10.27	10.27	-0.96%	3,429,500
Sep 9, 2026	10.29	10.43	10.26	10.37	10.37	0.29%	5,077,400
Sep 8, 2026	10.35	10.38	10.31	10.34	10.34	-0.58%	2,539,400
Sep 7, 2026	10.45	10.51	10.39	10.40	10.40	-0.76%	3,573,300
Sep 4, 2026	10.46	10.54	10.41	10.48	10.48	0.48%	3,047,900
Sep 3, 2026	10.56	10.58	10.35	10.43	10.43	-0.57%	4,142,000
Sep 2, 2026	10.55	10.60	10.43	10.49	10.49	-0.85%	3,421,200
Sep 1, 2026	10.77	10.77	10.53	10.58	10.58	-1.95%	7,254,060
Aug 31, 2026	10.65	10.79	10.56	10.79	10.79	1.41%	8,933,100
Aug 28, 2026	10.85	10.85	10.57	10.64	10.64	-0.47%	3,318,400
Aug 27, 2026	10.67	10.76	10.60	10.69	10.69	1.04%	3,711,700
Aug 26, 2026	10.59	10.69	10.58	10.58	10.58	-1.21%	3,300,200
Aug 25, 2026	10.71	10.74	10.59	10.71	10.71	0.66%	3,164,600
Aug 24, 2026	10.65	10.71	10.59	10.64	10.64	-0.37%	2,482,800
Aug 21, 2026	10.84	10.84	10.56	10.68	10.68	-1.11%	5,005,300
Aug 20, 2026	10.87	10.89	10.72	10.85	10.80	-0.82%	3,617,600
Aug 19, 2026	11.00	11.04	10.85	10.94	10.89	-1.88%	4,470,000
Aug 18, 2026	11.24	11.24	11.08	11.15	11.10	0.18%	6,050,400
Aug 17, 2026	10.90	11.13	10.81	11.13	11.08	1.55%	6,185,100
Aug 14, 2026	10.43	10.97	10.38	10.96	10.91	5.79%	13,316,400
Aug 13, 2026	10.40	10.41	10.05	10.36	10.31	0.78%	8,321,400
Aug 12, 2026	10.26	10.31	10.11	10.28	10.23	0.78%	4,603,200
Aug 11, 2026	10.32	10.32	9.83	10.20	10.15	-1.16%	10,176,800
Aug 7, 2026	10.27	10.33	10.14	10.32	10.27	0.68%	3,115,000
Aug 6, 2026	10.28	10.28	10.08	10.25	10.20	-0.10%	5,319,300
Aug 5, 2026	10.30	10.37	10.23	10.26	10.21	-	3,979,400
Aug 4, 2026	10.20	10.34	10.20	10.26	10.21	0.98%	4,316,000
Aug 3, 2026	10.05	10.23	9.99	10.16	10.11	0.79%	4,792,500
Jul 31, 2026	10.65	10.65	10.03	10.08	10.03	-5.44%	17,094,700
Jul 30, 2026	10.54	10.78	10.54	10.66	10.61	-0.56%	3,987,200
Jul 29, 2026	10.59	10.72	10.45	10.72	10.67	1.80%	5,150,600
Jul 28, 2026	10.52	10.62	10.44	10.53	10.48	-0.57%	3,713,300
Jul 27, 2026	10.66	10.67	10.48	10.59	10.54	-0.09%	2,540,000
Jul 24, 2026	10.54	10.66	10.47	10.60	10.55	0.86%	4,438,800
Jul 23, 2026	10.58	10.58	10.45	10.51	10.46	0.77%	4,360,100
Jul 22, 2026	10.50	10.50	10.36	10.43	10.38	-	2,785,100
Jul 21, 2026	10.35	10.43	10.31	10.43	10.38	0.38%	3,861,571
Jul 20, 2026	10.53	10.53	10.33	10.39	10.34	-0.38%	4,773,400
Jul 17, 2026	10.61	10.62	10.40	10.43	10.38	-2.52%	5,086,600
Jul 16, 2026	10.80	10.80	10.62	10.70	10.65	-0.65%	3,004,300
Jul 15, 2026	10.72	10.77	10.60	10.77	10.72	1.22%	3,215,700
Jul 14, 2026	10.80	10.86	10.58	10.64	10.59	-2.47%	5,727,500
Jul 13, 2026	10.96	10.97	10.82	10.91	10.86	-0.46%	2,914,500
Jul 10, 2026	10.98	11.02	10.86	10.96	10.91	0.37%	3,718,100
Jul 9, 2026	10.93	11.00	10.82	10.92	10.87	0.28%	2,844,000