Singapore Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.98	16.10	15.84	15.91	15.91	-0.56%	2,059,100
Jul 31, 2025	15.72	16.00	15.62	16.00	16.00	1.85%	2,869,700
Jul 30, 2025	15.90	15.90	15.61	15.71	15.71	-0.25%	2,884,900
Jul 29, 2025	15.84	15.90	15.65	15.75	15.75	-0.19%	1,320,600
Jul 28, 2025	15.90	15.90	15.75	15.78	15.78	-0.50%	1,396,200
Jul 25, 2025	15.90	15.99	15.83	15.86	15.86	-0.44%	1,284,100
Jul 24, 2025	15.85	16.01	15.83	15.93	15.93	0.89%	1,439,700
Jul 23, 2025	15.90	15.93	15.73	15.79	15.79	-0.69%	2,022,900
Jul 22, 2025	15.92	15.99	15.82	15.90	15.90	0.44%	1,642,400
Jul 21, 2025	15.94	16.03	15.79	15.83	15.83	0.25%	1,215,900
Jul 18, 2025	15.86	15.86	15.73	15.79	15.79	-	1,165,000
Jul 17, 2025	15.69	15.79	15.58	15.79	15.79	1.09%	2,544,500
Jul 16, 2025	15.70	15.74	15.56	15.62	15.62	-0.32%	1,190,000
Jul 15, 2025	15.80	15.80	15.55	15.67	15.67	0.19%	2,459,000
Jul 14, 2025	15.47	15.68	15.47	15.64	15.64	1.16%	1,855,200
Jul 11, 2025	15.51	15.56	15.41	15.46	15.46	-1.02%	2,160,800
Jul 10, 2025	15.43	15.88	15.43	15.62	15.62	1.36%	2,604,900
Jul 9, 2025	15.58	15.75	15.37	15.41	15.41	-1.15%	3,809,000
Jul 8, 2025	15.20	15.65	15.20	15.59	15.59	2.84%	2,978,400
Jul 7, 2025	15.23	15.28	15.13	15.16	15.16	-0.07%	1,221,900
Jul 4, 2025	15.11	15.21	15.02	15.17	15.17	-0.20%	1,193,500
Jul 3, 2025	15.20	15.36	15.11	15.20	15.20	0.20%	2,449,500
Jul 2, 2025	15.08	15.23	15.08	15.17	15.17	0.60%	2,065,600
Jul 1, 2025	14.89	15.25	14.87	15.08	15.08	1.34%	3,444,514
Jun 30, 2025	14.82	14.88	14.65	14.88	14.88	1.09%	4,047,500
Jun 27, 2025	14.88	14.88	14.65	14.72	14.72	-0.41%	3,106,500
Jun 26, 2025	14.47	14.84	14.37	14.78	14.78	2.57%	4,536,600
Jun 25, 2025	13.95	14.46	13.94	14.41	14.41	3.67%	4,663,100
Jun 24, 2025	13.97	13.98	13.81	13.90	13.90	0.29%	1,503,200
Jun 23, 2025	13.74	13.89	13.69	13.86	13.86	0.87%	1,537,200
Jun 20, 2025	14.00	14.08	13.74	13.74	13.74	-0.79%	3,465,300
Jun 19, 2025	13.98	14.00	13.85	13.85	13.85	-1.28%	1,853,600
Jun 18, 2025	14.07	14.12	14.00	14.03	14.03	-1.13%	1,300,300
Jun 17, 2025	14.20	14.23	14.11	14.19	14.19	0.85%	887,100
Jun 16, 2025	14.04	14.23	13.96	14.07	14.07	0.50%	2,370,000
Jun 13, 2025	13.86	14.00	13.85	14.00	14.00	1.01%	2,414,400
Jun 12, 2025	13.86	13.90	13.80	13.86	13.86	0.58%	1,830,600
Jun 11, 2025	13.99	14.00	13.77	13.78	13.78	-1.22%	2,226,100
Jun 10, 2025	14.14	14.16	13.94	13.95	13.95	-0.78%	2,704,900
Jun 9, 2025	14.34	14.34	14.05	14.06	14.06	-1.95%	1,781,900
Jun 6, 2025	14.23	14.43	14.21	14.34	14.34	1.49%	2,743,800
Jun 5, 2025	14.06	14.20	13.99	14.13	14.13	1.22%	3,605,000
Jun 4, 2025	14.10	14.10	13.94	13.96	13.96	-0.14%	1,719,800
Jun 3, 2025	14.00	14.11	13.95	13.98	13.98	-0.43%	2,383,100
Jun 2, 2025	14.05	14.11	13.88	14.04	14.04	0.14%	3,122,500
May 30, 2025	14.24	14.34	14.02	14.02	14.02	-1.96%	13,359,000
May 29, 2025	14.15	14.33	14.01	14.30	14.30	2.29%	3,014,600
May 28, 2025	14.14	14.14	13.90	13.98	13.98	-0.43%	3,096,700
May 27, 2025	13.95	14.04	13.82	14.04	14.04	0.29%	1,754,900
May 26, 2025	13.71	14.00	13.66	14.00	14.00	1.45%	1,898,200