Singapore Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	21.00	21.16	20.83	20.92	20.92	0.77%	2,273,800
Apr 13, 2026	20.85	20.94	20.65	20.76	20.76	-1.56%	2,100,700
Apr 10, 2026	20.46	21.10	20.33	21.09	21.09	3.84%	3,645,900
Apr 9, 2026	20.32	20.48	20.22	20.31	20.31	0.59%	2,439,100
Apr 8, 2026	20.60	20.60	20.18	20.19	20.19	-0.79%	3,187,900
Apr 7, 2026	20.39	20.45	20.14	20.35	20.35	-	1,547,700
Apr 6, 2026	20.00	20.39	19.95	20.35	20.35	1.75%	1,721,300
Apr 2, 2026	20.18	20.25	19.78	20.00	20.00	0.20%	2,046,700
Apr 1, 2026	19.70	20.10	19.65	19.96	19.96	2.25%	3,972,600
Mar 31, 2026	19.79	19.91	19.43	19.52	19.52	-0.96%	3,342,600
Mar 30, 2026	19.39	19.71	19.39	19.71	19.71	0.20%	4,572,800
Mar 27, 2026	19.46	19.79	19.29	19.67	19.67	0.77%	2,472,400
Mar 26, 2026	19.50	19.60	19.40	19.52	19.52	0.57%	2,895,000
Mar 25, 2026	19.35	19.41	19.08	19.41	19.41	0.94%	4,394,800
Mar 24, 2026	19.00	19.23	18.89	19.23	19.23	0.63%	3,200,300
Mar 23, 2026	18.89	19.11	18.70	19.11	19.11	-0.88%	4,019,800
Mar 20, 2026	19.59	19.59	19.10	19.28	19.28	-1.53%	4,439,002
Mar 19, 2026	19.37	19.60	19.35	19.58	19.58	-0.56%	2,790,700
Mar 18, 2026	19.18	19.69	19.08	19.69	19.69	3.36%	4,858,900
Mar 17, 2026	19.05	19.05	18.82	19.05	19.05	0.63%	3,184,500
Mar 16, 2026	18.47	18.93	18.33	18.93	18.93	2.88%	4,777,300
Mar 13, 2026	18.46	18.53	18.30	18.40	18.40	0.55%	2,980,000
Mar 12, 2026	18.15	18.55	18.10	18.30	18.30	-0.38%	3,548,100
Mar 11, 2026	18.30	18.40	18.19	18.37	18.37	0.66%	2,605,500
Mar 10, 2026	17.87	18.42	17.85	18.25	18.25	4.23%	6,447,800
Mar 9, 2026	17.36	17.51	17.24	17.51	17.51	-1.74%	3,066,900
Mar 6, 2026	17.59	17.89	17.43	17.82	17.82	0.28%	4,491,800
Mar 5, 2026	17.80	17.80	17.52	17.77	17.77	1.60%	3,494,500
Mar 4, 2026	17.97	18.06	17.10	17.49	17.49	-3.32%	6,156,700
Mar 3, 2026	18.21	18.30	17.94	18.09	18.09	0.17%	2,826,000
Mar 2, 2026	17.91	18.13	17.81	18.06	18.06	-0.77%	3,741,700
Feb 27, 2026	17.80	18.23	17.71	18.20	18.20	2.02%	6,171,000
Feb 26, 2026	18.17	18.17	17.80	17.84	17.84	-1.38%	2,884,500
Feb 25, 2026	18.13	18.16	17.99	18.09	18.09	0.84%	2,318,600
Feb 24, 2026	18.00	18.10	17.90	17.94	17.94	-0.17%	1,877,700
Feb 23, 2026	18.05	18.06	17.91	17.97	17.97	0.39%	1,936,600
Feb 20, 2026	18.24	18.24	17.90	17.90	17.90	-1.21%	3,591,800
Feb 19, 2026	18.18	18.21	18.08	18.12	18.12	0.78%	2,747,600
Feb 16, 2026	18.09	18.10	17.95	17.98	17.98	-0.83%	1,172,100
Feb 13, 2026	18.49	18.50	18.06	18.13	18.13	-2.32%	4,280,300
Feb 12, 2026	19.00	19.01	18.45	18.56	18.56	-2.67%	5,871,900
Feb 11, 2026	18.20	19.20	18.19	19.07	18.96	4.95%	7,360,700
Feb 10, 2026	18.10	18.17	18.00	18.17	18.07	0.39%	2,143,700
Feb 9, 2026	17.70	18.11	17.69	18.10	18.00	3.02%	5,772,000
Feb 6, 2026	17.50	17.78	17.43	17.57	17.47	-0.40%	4,964,700
Feb 5, 2026	17.75	17.75	17.45	17.64	17.54	-0.62%	4,083,800
Feb 4, 2026	17.93	17.93	17.49	17.75	17.65	-1.39%	4,150,256
Feb 3, 2026	17.66	18.18	17.65	18.00	17.90	2.51%	5,340,600
Feb 2, 2026	17.79	17.83	17.45	17.56	17.46	-0.40%	3,298,400
Jan 30, 2026	17.64	17.65	17.53	17.63	17.53	-0.17%	1,973,600