SGX:S63 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	11.26	11.26	10.93	11.04	11.04	-0.54%	5,015,100
May 26, 2026	11.23	11.33	11.05	11.10	11.10	-0.98%	3,726,800
May 25, 2026	11.33	11.38	11.25	11.25	11.21	-0.18%	1,789,000
May 22, 2026	11.18	11.27	11.13	11.27	11.23	1.44%	4,546,200
May 21, 2026	11.11	11.17	11.05	11.11	11.07	0.45%	2,967,200
May 20, 2026	11.06	11.10	10.96	11.06	11.02	0.36%	3,549,800
May 19, 2026	10.85	11.03	10.81	11.02	10.98	2.13%	6,140,000
May 18, 2026	10.48	10.85	10.41	10.79	10.75	4.05%	6,524,600
May 15, 2026	10.55	10.57	10.30	10.37	10.33	-1.43%	6,049,500
May 14, 2026	10.72	10.76	10.52	10.52	10.48	-2.41%	4,179,800
May 13, 2026	10.75	10.88	10.75	10.78	10.74	1.32%	3,772,148
May 12, 2026	10.58	10.69	10.56	10.64	10.60	0.09%	3,745,600
May 11, 2026	10.64	10.73	10.55	10.63	10.59	-0.28%	3,120,000
May 8, 2026	10.60	10.73	10.55	10.66	10.62	-0.74%	3,358,700
May 7, 2026	11.02	11.02	10.66	10.74	10.70	-1.65%	5,844,000
May 6, 2026	10.88	10.98	10.78	10.92	10.88	1.20%	3,818,700
May 5, 2026	10.67	10.79	10.63	10.79	10.75	0.56%	3,042,500
May 4, 2026	10.92	10.96	10.71	10.73	10.69	0.09%	3,626,400
Apr 30, 2026	10.77	10.82	10.61	10.72	10.68	0.66%	4,101,000
Apr 29, 2026	10.76	10.88	10.65	10.65	10.61	0.19%	5,092,800
Apr 28, 2026	10.80	10.97	10.63	10.63	10.59	-0.09%	4,768,300
Apr 27, 2026	11.02	11.07	10.75	10.75	10.60	-2.45%	4,908,100
Apr 24, 2026	10.98	11.13	10.97	11.02	10.87	-0.09%	2,736,900
Apr 23, 2026	11.18	11.18	10.92	11.03	10.88	-1.96%	5,790,900
Apr 22, 2026	11.29	11.30	11.19	11.25	11.10	-1.40%	4,234,300
Apr 21, 2026	11.28	11.45	11.25	11.41	11.25	0.18%	2,623,249
Apr 20, 2026	11.29	11.40	11.22	11.39	11.23	1.06%	3,077,500
Apr 17, 2026	11.42	11.42	11.20	11.27	11.12	-0.44%	3,885,900
Apr 16, 2026	11.32	11.34	11.19	11.32	11.16	0.53%	4,422,100
Apr 15, 2026	11.23	11.32	11.20	11.26	11.11	0.36%	3,072,300
Apr 14, 2026	11.40	11.40	11.16	11.22	11.07	-0.88%	3,896,700
Apr 13, 2026	11.35	11.38	11.29	11.32	11.16	-0.79%	2,506,800
Apr 10, 2026	11.55	11.55	11.36	11.41	11.25	-0.35%	3,463,500
Apr 9, 2026	11.48	11.63	11.42	11.45	11.29	-0.17%	3,234,871
Apr 8, 2026	11.61	11.61	11.26	11.47	11.31	0.35%	5,305,500
Apr 7, 2026	11.23	11.45	11.19	11.43	11.27	2.05%	4,380,500
Apr 6, 2026	11.10	11.20	11.01	11.20	11.05	1.54%	3,264,800
Apr 2, 2026	11.18	11.30	10.97	11.03	10.88	-0.63%	4,700,800
Apr 1, 2026	11.00	11.17	10.87	11.10	10.95	2.68%	7,358,100
Mar 31, 2026	11.02	11.04	10.81	10.81	10.66	-1.46%	7,331,800
Mar 30, 2026	10.82	11.03	10.81	10.97	10.82	-0.09%	6,351,200
Mar 27, 2026	10.96	11.10	10.76	10.98	10.83	0.46%	4,174,700
Mar 26, 2026	10.94	11.12	10.93	10.93	10.78	-0.55%	7,736,800
Mar 25, 2026	10.87	11.03	10.75	10.99	10.84	2.04%	5,575,000
Mar 24, 2026	10.60	10.85	10.51	10.77	10.62	0.28%	7,823,500