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 |
|---|---|---|---|---|---|---|---|
| 1726866000 | 331.23 | -0.48 | -0.14 | 330.39 | 331.26 | 330.27999 | 0 |
| 1726779600 | 331.70999 | 4.47 | 1.37 | 330 | 332.14 | 329.45 | 0 |
| 1726693200 | 327.24 | 0.69 | 0.21 | 326.08 | 327.58999 | 325.75 | 0 |
| 1726606800 | 326.55 | 2.46 | 0.76 | 325.69 | 326.62 | 325.52 | 0 |
| 1726520400 | 324.08999 | 0.1 | 0.03 | 323.8 | 324.66 | 323.57 | 0 |
| 1726261200 | 323.99 | 1.52 | 0.47 | 323.36 | 324.02999 | 322.95999 | 0 |
| 1726174800 | 322.47 | 1.91 | 0.60 | 322.17 | 323.18 | 321.86 | 0 |
| 1726088400 | 320.56 | 2.59 | 0.81 | 319.14999 | 320.58 | 318.94 | 0 |
| 1726002000 | 317.97 | 1.44 | 0.45 | 318.18 | 318.73 | 317.58 | 0 |
| 1725915600 | 316.52999 | 2.9 | 0.92 | 316.29 | 317.55 | 316.25 | 0 |
| 1725656400 | 313.63 | -1.09 | -0.35 | 314.64999 | 315.13 | 313.22 | 0 |
| 1725570000 | 314.72 | 1.43 | 0.46 | 313.82 | 315.69 | 313.76 | 0 |
| 1725483600 | 313.29 | -2.57 | -0.81 | 312.68 | 313.58999 | 312.32 | 0 |
| 1725397200 | 315.86 | 1.89 | 0.60 | 316.75 | 317.02 | 315.82 | 0 |
| 1725051600 | 313.97 | 3.58 | 1.15 | 312.67 | 314.52 | 312.54 | 0 |
| 1724965200 | 310.39 | -0.29 | -0.09 | 312.06 | 312.3 | 310.20999 | 0 |
| 1724878800 | 310.68 | -1.13 | -0.36 | 310.91 | 311.33 | 310.31 | 0 |
| 1724792400 | 311.81 | -0.2 | -0.06 | 311.7 | 312.44 | 311.62 | 0 |
| 1724706000 | 312.01 | 0.53 | 0.17 | 311.83999 | 312.58999 | 311.44 | 0 |
| 1724446800 | 311.48 | 1.46 | 0.47 | 310.77 | 311.64999 | 310.68 | 0 |
| 1724360400 | 310.02 | 0.66 | 0.21 | 309.88 | 311.06 | 309.7 | 0 |
| 1724274000 | 309.36 | 0.64 | 0.21 | 308.22 | 309.77 | 308.13 | 0 |
| 1724187600 | 308.72 | 0.31 | 0.10 | 310.17 | 310.42 | 308.7 | 0 |
| 1724101200 | 308.41 | 1.65 | 0.54 | 306.73 | 308.43 | 306.62 | 0 |
| 1723842000 | 306.76 | 2.56 | 0.84 | 306.85 | 307.33999 | 306.52 | 0 |
| 1723755600 | 304.2 | 3.26 | 1.08 | 303.17 | 304.57 | 302.87 | 0 |
| 1723669200 | 300.94 | 3.16 | 1.06 | 299.52999 | 301.52999 | 299.45999 | 0 |
| 1723582800 | 297.77999 | 4.21 | 1.43 | 294.89999 | 297.91 | 294.49 | 0 |
| 1723496400 | 293.57 | -1.14 | -0.39 | 292.94 | 293.69 | 292.33 | 0 |
| 1723237200 | 294.70999 | 0.84 | 0.29 | 293.75 | 294.74 | 293.68 | 0 |
| 1723150800 | 293.87 | 1.82 | 0.62 | 291.99 | 293.89999 | 291.62 | 0 |
| 1723064400 | 292.05 | 3.47 | 1.20 | 291.77 | 293.2 | 291.39999 | 0 |
| 1722978000 | 288.58 | -3.23 | -1.11 | 289.98 | 290 | 287.56 | 0 |
| 1722891600 | 291.81 | -11.4 | -3.76 | 290.54 | 292.56 | 288.58 | 0 |
| 1722632400 | 303.20999 | -4.94 | -1.60 | 305.61 | 305.89999 | 302.72 | 0 |
| 1722546000 | 308.14999 | -3.78 | -1.21 | 309.94 | 310.04 | 307.92 | 0 |
| 1722459600 | 311.93 | 1.59 | 0.51 | 311.41 | 312.52999 | 311.22 | 0 |
| 1722373200 | 310.33999 | -0.32 | -0.10 | 311.3 | 311.39999 | 309.8 | 0 |
| 1722286800 | 310.66 | 1.4 | 0.45 | 311.02 | 311.52999 | 310.55 | 0 |
| 1722027600 | 309.26 | 0.1 | 0.03 | 308.74 | 310.13 | 308.02999 | 0 |
| 1721941200 | 309.16 | -3.44 | -1.10 | 309.75 | 310.36 | 308.58999 | 0 |
| 1721854800 | 312.6 | -0.09 | -0.03 | 312.33999 | 313.51 | 312.07 | 0 |
| 1721768400 | 312.69 | 1.64 | 0.53 | 312.26 | 312.95999 | 312.2 | 0 |
| 1721682000 | 311.05 | -0.73 | -0.23 | 311.58 | 311.77 | 310.66 | 0 |
| 1721422800 | 311.77999 | -2.01 | -0.64 | 312.25 | 312.39999 | 311.62 | 0 |
| 1721336400 | 313.79 | -2.27 | -0.72 | 314.44 | 315.17 | 313.39999 | 0 |
| 1721250000 | 316.06 | -1.12 | -0.35 | 317.16 | 317.26 | 315.58999 | 0 |
| 1721163600 | 317.18 | -0.94 | -0.30 | 316.81 | 317.24 | 316.44 | 0 |
| 1721077200 | 318.12 | -0.79 | -0.25 | 318.82 | 319.44 | 317.64999 | 0 |
| 1720818000 | 318.91 | 2.25 | 0.71 | 318.94 | 319.64 | 318.6 | 0 |
| 1720731600 | 316.66 | 0.85 | 0.27 | 317.14 | 317.58 | 316.61 | 0 |
| 1720645200 | 315.81 | 3.08 | 0.98 | 314.83 | 315.83999 | 314.38 | 0 |
| 1720558800 | 312.73 | 1.76 | 0.57 | 312.29 | 313.35 | 312.08999 | 0 |
| 1720472400 | 310.97 | 0.31 | 0.10 | 310.35 | 311.08999 | 310.08999 | 0 |
| 1720213200 | 310.66 | -0.49 | -0.16 | 310.85 | 311.05 | 310.27 | 0 |
| 1720040400 | 311.14999 | 4.29 | 1.40 | 310.04 | 311.39999 | 309.6 | 0 |
| 1719954000 | 306.86 | 2.65 | 0.87 | 306.39 | 306.89999 | 306.08999 | 0 |
| 1719867600 | 304.20999 | 0.01 | 0.00 | 304.68 | 304.98 | 303.14999 | 0 |
| 1719608400 | 304.2 | -1.75 | -0.57 | 305.42 | 305.58 | 303.76 | 0 |
| 1719522000 | 305.95 | 0.39 | 0.13 | 306.36 | 306.57 | 305.87 | 0 |
| 1719435600 | 305.56 | 0.59 | 0.19 | 304.75 | 305.89 | 304.66 | 0 |
| 1719349200 | 304.97 | 0.71 | 0.23 | 305.27999 | 305.56 | 304.02999 | 0 |
| 1719262800 | 304.26 | 0.85 | 0.28 | 303.58999 | 304.64 | 303.45999 | 0 |
| 1719003600 | 303.41 | 0.13 | 0.04 | 303.55 | 303.67 | 303.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
