DJ Singapore (SGDOW)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741039200 | 370.16 | -1.13 | -0.30 | 372.06 | 373.93 | 369.9 | 0 |
| 1740780000 | 371.29 | -1.36 | -0.36 | 370.77 | 371.38 | 369.61 | 0 |
| 1740693600 | 372.65 | 1.22 | 0.33 | 372.36 | 374.21 | 372.03 | 0 |
| 1740607200 | 371.43 | 1.74 | 0.47 | 369.13 | 371.66 | 368.83 | 0 |
| 1740520800 | 369.69 | -2.43 | -0.65 | 372.18 | 372.18 | 368.25 | 0 |
| 1740434400 | 372.12 | 0.25 | 0.07 | 372.65 | 372.81 | 370.74 | 0 |
| 1740175200 | 371.87 | -1.36 | -0.36 | 373.79 | 374.77 | 371.83 | 0 |
| 1740088800 | 373.23 | -4.2 | -1.11 | 376.42 | 376.61 | 372.64 | 0 |
| 1740002400 | 377.43 | -0.3 | -0.08 | 377.67 | 378.34 | 376.44 | 0 |
| 1739916000 | 377.73 | 6.07 | 1.63 | 375.5 | 378.51 | 375.1 | 0 |
| 1739570400 | 371.66 | -0.21 | -0.06 | 371.15 | 371.69 | 370.07 | 0 |
| 1739484000 | 371.87 | 1.03 | 0.28 | 370.42 | 372 | 370.22 | 0 |
| 1739397600 | 370.84 | 1.78 | 0.48 | 369.19 | 371.06 | 369.02 | 0 |
| 1739311200 | 369.06 | 0.54 | 0.15 | 367.24 | 369.16 | 366.66 | 0 |
| 1739224800 | 368.52 | 2.11 | 0.58 | 368.04 | 369.02 | 367.5 | 0 |
| 1738965600 | 366.41 | 3.28 | 0.90 | 365.58 | 367.38 | 365.35 | 0 |
| 1738879200 | 363.13 | 1.35 | 0.37 | 362.89 | 363.43 | 362.49 | 0 |
| 1738792800 | 361.78 | -2.18 | -0.60 | 363.29 | 363.64 | 361.28 | 0 |
| 1738706400 | 363.96 | 1.37 | 0.38 | 362.24 | 364.48 | 362 | 0 |
| 1738620000 | 362.59 | -2.29 | -0.63 | 362.91 | 363.37 | 361.35 | 0 |
| 1738360800 | 364.88 | 3.86 | 1.07 | 365.29 | 366.57 | 364.71 | 0 |
| 1738274400 | 361.02 | 0.27 | 0.07 | 360.76 | 361.78 | 360.58 | 0 |
| 1738188000 | 360.75 | 1.46 | 0.41 | 359.29 | 361.07 | 359.12 | 0 |
| 1738101600 | 359.29 | 3.05 | 0.86 | 357.04 | 360.13 | 356.84 | 0 |
| 1738015200 | 356.24 | -2.85 | -0.79 | 357.95 | 358.27 | 355.64 | 0 |
| 1737756000 | 359.09 | 0.08 | 0.02 | 359 | 359.25 | 358.25 | 0 |
| 1737669600 | 359.01 | 1.16 | 0.32 | 359.79 | 360.15 | 358.72 | 0 |
| 1737583200 | 357.85 | -1.06 | -0.30 | 358.49 | 358.54 | 357.36 | 0 |
| 1737496800 | 358.91 | -0.22 | -0.06 | 357.86 | 359.18 | 357.51 | 0 |
| 1737151200 | 359.13 | 2.34 | 0.66 | 357.17 | 359.37 | 357.07 | 0 |
| 1737064800 | 356.79 | 2.79 | 0.79 | 357.06 | 357.53 | 356.43 | 0 |
| 1736978400 | 354 | -0.69 | -0.19 | 353.3 | 355 | 353.17 | 0 |
| 1736892000 | 354.69 | 0.38 | 0.11 | 353.58 | 355.26 | 353.31 | 0 |
| 1736805600 | 354.31 | -1.49 | -0.42 | 353.94 | 355.03 | 352.93 | 0 |
| 1736546400 | 355.8 | -7.12 | -1.96 | 356.33 | 357.31 | 354.43 | 0 |
| 1736373600 | 362.92 | 5.31 | 1.48 | 361.43 | 363.28 | 361.19 | 0 |
| 1736287200 | 357.61 | -0.26 | -0.07 | 358.31 | 359.23 | 357.25 | 0 |
| 1736200800 | 357.87 | 2.35 | 0.66 | 356.48 | 358.35 | 356.24 | 0 |
| 1735941600 | 355.52 | 0.98 | 0.28 | 354.64 | 355.54 | 354.44 | 0 |
| 1735855200 | 354.54 | 0.69 | 0.19 | 354.42 | 355.03 | 353.37 | 0 |
| 1735682400 | 353.85 | -0.96 | -0.27 | 354.25 | 354.51 | 353.54 | 0 |
| 1735596000 | 354.81 | 1.38 | 0.39 | 354.51 | 355.42 | 354.06 | 0 |
| 1735336800 | 353.43 | -0.16 | -0.05 | 353.98 | 354.32 | 352.38 | 0 |
| 1735250400 | 353.59 | -1.18 | -0.33 | 354.34 | 354.63 | 353.53 | 0 |
| 1735077600 | 354.77 | 2.41 | 0.68 | 353.77 | 355.02 | 353.48 | 0 |
| 1734991200 | 352.36 | 1.94 | 0.55 | 352.76 | 353.16 | 351.87 | 0 |
| 1734732000 | 350.42 | -3.84 | -1.08 | 351.69 | 351.78 | 348.98 | 0 |
| 1734645600 | 354.26 | -1.25 | -0.35 | 354.04 | 354.66 | 353.43 | 0 |
| 1734559200 | 355.51 | -3.59 | -1.00 | 357.6 | 357.83 | 355.21 | 0 |
| 1734472800 | 359.1 | -0.9 | -0.25 | 358.61 | 359.4 | 357.66 | 0 |
| 1734386400 | 360 | 0.23 | 0.06 | 360.38 | 360.79 | 359.34 | 0 |
| 1734127200 | 359.77 | -0.1 | -0.03 | 360.72 | 360.86 | 358.95 | 0 |
| 1734040800 | 359.87 | 0.71 | 0.20 | 359.92 | 360.71 | 359.56 | 0 |
| 1733954400 | 359.16 | 0.46 | 0.13 | 357.62 | 359.28 | 357.26 | 0 |
| 1733868000 | 358.7 | 0.76 | 0.21 | 359.03 | 359.91 | 358.3 | 0 |
| 1733781600 | 357.94 | -0.07 | -0.02 | 358.33 | 359.64 | 357.3 | 0 |
| 1733522400 | 358.01 | -2.71 | -0.75 | 359.3 | 359.39 | 357.74 | 0 |
| 1733436000 | 360.72 | 1.03 | 0.29 | 360.97 | 361.3 | 360.25 | 0 |
| 1733349600 | 359.69 | 1.64 | 0.46 | 359.18 | 360.02 | 358.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
