Singapore Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	23.55	23.68	23.31	23.65	23.65	-0.21%	2,890,400
Jul 23, 2026	23.50	23.70	23.46	23.70	23.70	0.68%	1,898,300
Jul 22, 2026	23.43	23.65	23.32	23.54	23.54	0.38%	3,121,200
Jul 21, 2026	23.59	23.63	23.40	23.45	23.45	-0.76%	3,733,000
Jul 20, 2026	23.60	23.69	23.41	23.63	23.63	-1.05%	2,354,000
Jul 17, 2026	23.63	24.09	23.63	23.88	23.88	0.08%	2,552,900
Jul 16, 2026	23.89	24.12	23.71	23.86	23.86	-0.54%	2,691,600
Jul 15, 2026	23.61	23.99	23.28	23.99	23.99	1.18%	3,843,700
Jul 14, 2026	24.20	24.30	23.63	23.71	23.71	-2.91%	5,440,400
Jul 13, 2026	24.22	24.42	24.11	24.42	24.42	0.74%	1,492,200
Jul 10, 2026	24.45	24.48	24.00	24.24	24.24	-1.54%	3,129,800
Jul 9, 2026	24.10	24.72	24.04	24.62	24.62	2.54%	3,273,600
Jul 8, 2026	24.12	24.27	23.88	24.01	24.01	-0.66%	2,940,200
Jul 7, 2026	23.97	24.22	23.97	24.17	24.17	0.12%	2,136,600
Jul 6, 2026	24.05	24.14	23.88	24.14	24.14	0.37%	1,182,900
Jul 3, 2026	24.01	24.10	23.90	24.05	24.05	-0.25%	1,715,700
Jul 2, 2026	24.14	24.28	24.00	24.11	24.11	0.08%	1,764,200
Jul 1, 2026	24.38	24.73	24.07	24.09	24.09	0.04%	1,583,500
Jun 30, 2026	24.11	24.24	24.01	24.08	24.08	-0.62%	2,339,719
Jun 29, 2026	24.28	24.28	23.95	24.23	24.23	0.33%	1,909,900
Jun 26, 2026	24.21	24.30	23.84	24.15	24.15	-0.04%	2,670,900
Jun 25, 2026	23.90	24.17	23.83	24.16	24.16	1.60%	2,023,100
Jun 24, 2026	23.80	23.81	23.60	23.78	23.78	-0.25%	2,726,900
Jun 23, 2026	23.89	24.09	23.64	23.84	23.84	-0.83%	2,206,500
Jun 22, 2026	23.94	24.07	23.72	24.04	24.04	0.42%	2,266,800
Jun 19, 2026	24.30	24.50	23.78	23.94	23.94	-2.29%	4,784,800
Jun 18, 2026	24.35	24.50	23.96	24.50	24.50	0.99%	2,314,800
Jun 17, 2026	24.04	24.40	23.90	24.26	24.26	0.37%	2,941,700
Jun 16, 2026	23.54	24.17	23.31	24.17	24.17	3.96%	3,622,200
Jun 15, 2026	22.76	23.62	22.76	23.25	23.25	2.97%	2,955,400
Jun 12, 2026	22.34	22.58	22.25	22.58	22.58	1.48%	2,476,000
Jun 11, 2026	21.71	22.31	21.64	22.25	22.25	2.53%	3,470,300
Jun 10, 2026	21.79	21.83	21.47	21.70	21.70	-0.05%	2,361,600
Jun 9, 2026	21.71	21.75	21.41	21.71	21.71	1.26%	1,952,900
Jun 8, 2026	21.33	21.54	21.25	21.44	21.44	-1.38%	2,818,000
Jun 5, 2026	21.85	21.92	21.71	21.74	21.74	-0.64%	1,639,100
Jun 4, 2026	22.10	22.24	21.86	21.88	21.88	-1.93%	2,079,200
Jun 3, 2026	21.80	22.31	21.73	22.31	22.31	1.50%	3,105,500
Jun 2, 2026	21.73	21.99	21.42	21.98	21.98	0.46%	3,877,100
May 29, 2026	21.70	21.88	21.33	21.88	21.88	2.00%	10,406,560
May 28, 2026	21.53	21.80	21.28	21.45	21.45	-1.61%	3,647,500
May 26, 2026	22.16	22.26	21.80	21.80	21.80	-2.20%	2,744,600
May 25, 2026	22.45	22.50	22.13	22.29	22.29	-0.49%	1,540,800
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