Singapore Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	22.45	22.50	22.13	22.13	-	-1.21%	374,800
May 22, 2026	22.44	22.45	22.23	22.40	22.40	0.09%	2,187,100
May 21, 2026	21.93	22.39	21.93	22.38	22.38	2.38%	3,070,900
May 20, 2026	21.47	21.88	21.47	21.86	21.86	0.88%	1,859,400
May 19, 2026	21.14	21.67	21.05	21.67	21.67	2.51%	2,466,600
May 18, 2026	21.07	21.14	20.88	21.14	21.14	0.05%	1,593,900
May 15, 2026	21.14	21.21	20.83	21.13	21.13	-0.80%	2,776,600
May 14, 2026	21.48	21.50	21.16	21.30	21.30	-1.30%	2,426,700
May 13, 2026	21.24	21.67	21.21	21.58	21.58	2.27%	2,535,200
May 12, 2026	20.90	21.14	20.81	21.10	21.10	0.67%	1,681,700
May 11, 2026	21.01	21.10	20.76	20.96	20.96	0.24%	2,358,300
May 8, 2026	20.74	20.94	20.45	20.91	20.91	-0.19%	2,135,700
May 7, 2026	21.45	21.45	20.95	20.95	20.95	-1.54%	2,989,300
May 6, 2026	21.34	21.48	21.18	21.39	21.28	1.04%	2,299,000
May 5, 2026	21.28	21.43	20.93	21.17	21.06	-0.89%	3,330,900
May 4, 2026	21.69	21.70	21.31	21.36	21.25	-1.57%	2,623,700
Apr 30, 2026	21.35	21.70	21.30	21.70	21.59	1.93%	2,315,800
Apr 29, 2026	21.45	21.64	21.29	21.29	21.18	-1.21%	1,780,000
Apr 28, 2026	21.64	21.84	21.52	21.55	21.44	-0.42%	1,734,900
Apr 27, 2026	21.86	21.95	21.53	21.64	21.53	-0.41%	1,679,900
Apr 24, 2026	21.56	21.82	21.43	21.73	21.62	0.74%	1,746,500
Apr 23, 2026	21.60	21.76	21.50	21.57	21.46	-0.60%	1,792,600
Apr 22, 2026	21.62	21.72	21.51	21.70	21.59	0.37%	1,470,100
Apr 21, 2026	21.51	21.64	21.43	21.62	21.51	-0.18%	2,008,309
Apr 20, 2026	21.33	21.68	21.15	21.66	21.55	1.55%	2,230,700
Apr 17, 2026	21.37	21.39	21.04	21.33	21.22	0.71%	2,012,500
Apr 16, 2026	21.40	21.40	21.03	21.18	21.07	0.28%	2,390,600
Apr 15, 2026	21.02	21.33	20.98	21.12	21.01	0.96%	3,010,000
Apr 14, 2026	21.00	21.16	20.83	20.92	20.81	0.77%	2,273,800
Apr 13, 2026	20.85	20.94	20.65	20.76	20.65	-1.56%	2,100,700
Apr 10, 2026	20.46	21.10	20.33	21.09	20.98	3.84%	3,645,900
Apr 9, 2026	20.32	20.48	20.22	20.31	20.20	0.59%	2,439,100
Apr 8, 2026	20.60	20.60	20.18	20.19	20.08	-0.79%	3,187,900
Apr 7, 2026	20.39	20.45	20.14	20.35	20.24	-	1,547,700
Apr 6, 2026	20.00	20.39	19.95	20.35	20.24	1.75%	1,721,300
Apr 2, 2026	20.18	20.25	19.78	20.00	19.89	0.20%	2,046,700
Apr 1, 2026	19.70	20.10	19.65	19.96	19.86	2.25%	3,972,600
Mar 31, 2026	19.79	19.91	19.43	19.52	19.42	-0.96%	3,342,600
Mar 30, 2026	19.39	19.71	19.39	19.71	19.61	0.20%	4,572,800
Mar 27, 2026	19.46	19.79	19.29	19.67	19.57	0.77%	2,472,400
Mar 26, 2026	19.50	19.60	19.40	19.52	19.42	0.57%	2,895,000
Mar 25, 2026	19.35	19.41	19.08	19.41	19.31	0.94%	4,394,800
Mar 24, 2026	19.00	19.23	18.89	19.23	19.13	0.63%	3,200,300
Mar 23, 2026	18.89	19.11	18.70	19.11	19.01	-0.88%	4,019,800
Mar 20, 2026	19.59	19.59	19.10	19.28	19.18	-1.53%	4,439,002
Mar 19, 2026	19.37	19.60	19.35	19.58	19.48	-0.56%	2,790,700
Mar 18, 2026	19.18	19.69	19.08	19.69	19.59	3.36%	4,858,900
Mar 17, 2026	19.05	19.05	18.82	19.05	18.95	0.63%	3,184,500
Mar 16, 2026	18.47	18.93	18.33	18.93	18.83	2.88%	4,777,300
Mar 13, 2026	18.46	18.53	18.30	18.40	18.30	0.55%	2,980,000