Singapore Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.97	25.34	24.96	25.27	-	1.20%	291,500
Aug 13, 2026	25.10	25.28	24.95	24.97	24.97	0.04%	2,080,100
Aug 12, 2026	25.06	25.34	24.88	24.96	24.96	-0.95%	2,377,200
Aug 11, 2026	24.60	25.39	24.47	25.20	25.20	2.82%	4,438,400
Aug 7, 2026	24.60	25.11	24.24	24.51	24.51	0.78%	3,591,600
Aug 6, 2026	24.18	24.32	23.84	24.32	24.32	1.29%	3,270,600
Aug 5, 2026	24.28	24.29	23.85	24.01	24.01	-0.50%	2,455,000
Aug 4, 2026	24.28	24.35	24.13	24.13	24.13	-0.29%	1,306,400
Aug 3, 2026	24.20	24.43	24.03	24.20	24.20	-1.06%	1,938,500
Jul 31, 2026	23.90	24.55	23.90	24.46	24.46	1.41%	4,021,400
Jul 30, 2026	23.77	24.19	23.77	24.12	24.12	0.37%	2,808,200
Jul 29, 2026	23.75	24.03	23.75	24.03	24.03	-	3,400,652
Jul 28, 2026	23.54	24.03	23.54	24.03	24.03	0.33%	2,531,200
Jul 27, 2026	23.52	23.98	23.49	23.95	23.95	1.27%	2,743,100
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