Singapore Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	20.00	20.59	20.00	20.58	20.58	1.68%	2,194,400
Nov 3, 2026	20.42	20.50	20.18	20.24	20.24	-0.39%	2,452,180
Nov 2, 2026	20.33	20.43	20.06	20.32	20.32	0.54%	2,426,750
Oct 30, 2026	20.45	20.48	20.12	20.21	20.21	-0.49%	2,794,670
Oct 29, 2026	20.87	20.94	20.55	20.55	20.31	-1.20%	2,773,770
Oct 28, 2026	20.66	20.82	20.65	20.80	20.56	0.68%	1,563,420
Oct 27, 2026	20.59	20.80	20.59	20.66	20.42	-0.48%	2,502,910
Oct 26, 2026	20.88	20.92	20.58	20.76	20.52	-0.05%	1,229,260
Oct 23, 2026	20.65	20.81	20.55	20.77	20.53	-0.34%	2,699,450
Oct 22, 2026	20.82	20.95	20.71	20.84	20.60	-0.19%	1,722,780
Oct 21, 2026	21.28	21.28	20.86	20.88	20.64	0.24%	2,704,798
Oct 20, 2026	20.78	20.90	20.60	20.83	20.59	0.24%	1,877,190
Oct 19, 2026	20.98	21.15	20.78	20.78	20.54	-1.05%	2,210,440
Oct 16, 2026	20.80	21.26	20.80	21.00	20.75	0.53%	2,905,380
Oct 15, 2026	20.70	20.93	20.51	20.89	20.65	-0.33%	3,056,040
Oct 14, 2026	20.95	21.08	20.71	20.96	20.72	-0.85%	3,113,730
Oct 13, 2026	21.34	21.65	21.00	21.14	20.89	-0.98%	5,223,280
Oct 12, 2026	20.82	21.49	20.74	21.35	21.10	2.99%	4,668,730
Oct 9, 2026	20.60	20.89	20.41	20.73	20.49	0.44%	3,270,010
Oct 8, 2026	21.46	21.46	20.57	20.64	20.40	-3.05%	5,138,430
Oct 7, 2026	21.23	21.39	21.07	21.29	21.04	1.19%	2,933,960
Oct 6, 2026	20.65	21.18	20.61	21.04	20.79	1.40%	3,910,700
Oct 5, 2026	20.80	20.96	20.55	20.75	20.51	-1.14%	4,875,360
Oct 2, 2026	22.31	22.51	20.99	20.99	20.74	-7.16%	12,991,383
Oct 1, 2026	22.55	22.80	22.47	22.61	22.35	-	2,973,700
Sep 30, 2026	22.53	22.87	22.36	22.61	22.35	0.94%	3,983,700
Sep 29, 2026	22.42	22.60	22.40	22.40	22.14	-0.31%	2,400,400
Sep 28, 2026	22.41	22.63	22.32	22.47	22.21	0.31%	2,084,100
Sep 25, 2026	22.46	22.58	22.35	22.40	22.14	-0.09%	2,216,200
Sep 24, 2026	22.80	22.81	22.38	22.42	22.16	-1.41%	2,432,900
Sep 23, 2026	22.80	23.12	22.74	22.74	22.47	-0.96%	2,622,400
Sep 22, 2026	22.40	23.07	22.34	22.96	22.69	2.87%	3,616,100
Sep 21, 2026	22.19	22.40	22.09	22.32	22.06	0.54%	2,032,200
Sep 18, 2026	22.18	22.21	22.02	22.20	21.94	-0.31%	4,148,300
Sep 17, 2026	22.56	22.63	22.13	22.27	22.01	-0.49%	3,541,900
Sep 16, 2026	22.83	22.83	22.32	22.38	22.12	-0.67%	4,246,300
Sep 15, 2026	22.80	23.00	22.45	22.53	22.27	-1.66%	4,708,300
Sep 14, 2026	24.00	24.00	22.77	22.91	22.64	-5.72%	7,500,800
Sep 11, 2026	24.72	24.77	24.05	24.30	24.02	-1.54%	3,013,200
Sep 10, 2026	24.78	24.83	24.60	24.68	24.39	-0.40%	1,799,700
Sep 9, 2026	24.86	25.15	24.65	24.78	24.49	-0.48%	2,223,300
Sep 8, 2026	25.02	25.04	24.88	24.90	24.61	-0.92%	1,265,200
Sep 7, 2026	25.13	25.30	25.03	25.13	24.84	-0.67%	776,100
Sep 4, 2026	25.07	25.47	25.01	25.30	25.00	1.20%	2,153,256
Sep 3, 2026	25.17	25.23	24.81	25.00	24.71	0.20%	1,997,300
Sep 2, 2026	24.90	24.99	24.62	24.95	24.66	-	3,389,700
Sep 1, 2026	25.47	25.57	24.95	24.95	24.66	-2.16%	2,523,000
Aug 31, 2026	25.28	25.59	25.28	25.50	25.20	-0.04%	2,545,000
Aug 28, 2026	25.26	25.51	25.26	25.51	25.21	0.87%	1,681,200
Aug 27, 2026	25.38	25.48	25.22	25.29	24.99	-1.10%	1,463,300