Register for real-time alerts, custom portfolio, and market movers
SG50P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,401.13 | -26.76 | -1.87% | 1,427.59 | 1,427.59 | 1,394.37 | 0 |
| Jun 13 2024 | 1,427.89 | -25.51 | -1.76% | 1,451.39 | 1,451.86 | 1,425.64 | 0 |
| Jun 12 2024 | 1,453.40 | 17.03 | 1.19% | 1,441.81 | 1,455.13 | 1,440.50 | 0 |
| Jun 11 2024 | 1,436.37 | -28.50 | -1.95% | 1,455.30 | 1,456.48 | 1,429.39 | 0 |
| Jun 10 2024 | 1,464.87 | 0.00 | 0.00% | 1,464.87 | 1,464.87 | 1,464.87 | 0 |
| Jun 07 2024 | 1,464.87 | -6.75 | -0.46% | 1,473.19 | 1,473.19 | 1,456.16 | 0 |
| Jun 06 2024 | 1,471.62 | 6.68 | 0.46% | 1,470.55 | 1,473.86 | 1,465.54 | 0 |
| Jun 05 2024 | 1,464.94 | 13.40 | 0.92% | 1,461.91 | 1,469.64 | 1,457.30 | 0 |
| Jun 04 2024 | 1,451.54 | -9.52 | -0.65% | 1,458.40 | 1,459.59 | 1,445.90 | 0 |
| Jun 03 2024 | 1,461.06 | 5.76 | 0.40% | 1,467.69 | 1,468.80 | 1,459.48 | 0 |
| May 31 2024 | 1,455.30 | 1.13 | 0.08% | 1,453.21 | 1,457.52 | 1,450.50 | 0 |
| May 30 2024 | 1,454.17 | 7.70 | 0.53% | 1,445.34 | 1,455.00 | 1,443.94 | 0 |
| May 29 2024 | 1,446.47 | -20.11 | -1.37% | 1,462.27 | 1,462.79 | 1,444.89 | 0 |
| May 28 2024 | 1,466.58 | -7.61 | -0.52% | 1,475.86 | 1,477.64 | 1,462.73 | 0 |
| May 27 2024 | 1,474.19 | 6.89 | 0.47% | 1,466.79 | 1,474.19 | 1,466.35 | 0 |
| May 24 2024 | 1,467.30 | -1.46 | -0.10% | 1,457.79 | 1,468.84 | 1,455.37 | 0 |
| May 23 2024 | 1,468.76 | 0.79 | 0.05% | 1,470.86 | 1,475.24 | 1,465.21 | 0 |
| May 22 2024 | 1,467.97 | -4.83 | -0.33% | 1,471.93 | 1,471.93 | 1,464.48 | 0 |
| May 21 2024 | 1,472.80 | -7.33 | -0.50% | 1,475.49 | 1,475.49 | 1,465.79 | 0 |
| May 20 2024 | 1,480.13 | 1.17 | 0.08% | 1,477.88 | 1,482.24 | 1,477.57 | 0 |
| May 17 2024 | 1,478.96 | -3.26 | -0.22% | 1,478.52 | 1,480.46 | 1,473.93 | 0 |
| May 16 2024 | 1,482.22 | -7.06 | -0.47% | 1,488.79 | 1,489.38 | 1,480.77 | 0 |
| May 15 2024 | 1,489.28 | 9.04 | 0.61% | 1,484.82 | 1,490.12 | 1,482.36 | 0 |
| May 14 2024 | 1,480.24 | 0.00 | 0.00% | 1,480.24 | 1,480.24 | 1,480.24 | 0 |
| May 13 2024 | 1,480.24 | -1.58 | -0.11% | 1,481.83 | 1,483.21 | 1,476.76 | 0 |
| May 10 2024 | 1,481.82 | 9.41 | 0.64% | 1,479.67 | 1,486.54 | 1,479.07 | 0 |
| May 09 2024 | 1,472.41 | 4.73 | 0.32% | 1,465.73 | 1,473.38 | 1,462.16 | 0 |
| May 08 2024 | 1,467.68 | 7.30 | 0.50% | 1,464.13 | 1,470.14 | 1,463.97 | 0 |
| May 07 2024 | 1,460.38 | 22.94 | 1.60% | 1,446.07 | 1,460.77 | 1,445.39 | 0 |
| May 06 2024 | 1,437.44 | 7.25 | 0.51% | 1,431.43 | 1,442.07 | 1,429.99 | 0 |
| May 03 2024 | 1,430.19 | 3.86 | 0.27% | 1,431.17 | 1,438.89 | 1,426.40 | 0 |
| May 02 2024 | 1,426.33 | -6.42 | -0.45% | 1,428.08 | 1,431.22 | 1,425.15 | 0 |
| Apr 30 2024 | 1,432.75 | -12.21 | -0.85% | 1,447.14 | 1,448.95 | 1,431.31 | 0 |
| Apr 29 2024 | 1,444.96 | -2.70 | -0.19% | 1,452.53 | 1,453.71 | 1,444.96 | 0 |
| Apr 26 2024 | 1,447.66 | 15.00 | 1.05% | 1,440.52 | 1,450.56 | 1,438.05 | 0 |
| Apr 25 2024 | 1,432.66 | -7.54 | -0.52% | 1,439.50 | 1,441.84 | 1,422.05 | 0 |
| Apr 24 2024 | 1,440.20 | -5.99 | -0.41% | 1,449.12 | 1,449.98 | 1,438.12 | 0 |
| Apr 23 2024 | 1,446.19 | 17.23 | 1.21% | 1,437.05 | 1,447.03 | 1,435.12 | 0 |
| Apr 22 2024 | 1,428.96 | 10.24 | 0.72% | 1,428.71 | 1,430.82 | 1,420.63 | 0 |
| Apr 19 2024 | 1,418.72 | -0.78 | -0.05% | 1,410.63 | 1,420.01 | 1,405.94 | 0 |
| Apr 18 2024 | 1,419.50 | 8.61 | 0.61% | 1,417.42 | 1,421.27 | 1,411.40 | 0 |
| Apr 17 2024 | 1,410.89 | 4.31 | 0.31% | 1,405.15 | 1,422.63 | 1,405.15 | 0 |
| Apr 16 2024 | 1,406.58 | -19.35 | -1.36% | 1,407.01 | 1,414.62 | 1,403.18 | 0 |
| Apr 15 2024 | 1,425.93 | 2.42 | 0.17% | 1,428.89 | 1,438.23 | 1,423.36 | 0 |
| Apr 12 2024 | 1,423.51 | 2.37 | 0.17% | 1,434.56 | 1,438.34 | 1,419.02 | 0 |
| Apr 11 2024 | 1,421.14 | -9.47 | -0.66% | 1,429.75 | 1,433.83 | 1,413.41 | 0 |
| Apr 10 2024 | 1,430.61 | -1.34 | -0.09% | 1,440.15 | 1,441.28 | 1,420.39 | 0 |
| Apr 09 2024 | 1,431.95 | -9.50 | -0.66% | 1,438.84 | 1,441.83 | 1,429.99 | 0 |
| Apr 08 2024 | 1,441.45 | 5.79 | 0.40% | 1,433.72 | 1,443.64 | 1,433.58 | 0 |
| Apr 05 2024 | 1,435.66 | -16.60 | -1.14% | 1,436.20 | 1,437.87 | 1,429.47 | 0 |
| Apr 04 2024 | 1,452.26 | 0.11 | 0.01% | 1,452.71 | 1,456.79 | 1,451.18 | 0 |
| Apr 03 2024 | 1,452.15 | 6.28 | 0.43% | 1,448.63 | 1,453.61 | 1,447.83 | 0 |
| Apr 02 2024 | 1,445.87 | -13.63 | -0.93% | 1,459.28 | 1,466.60 | 1,445.09 | 0 |
| Mar 28 2024 | 1,459.50 | 0.52 | 0.04% | 1,461.52 | 1,464.32 | 1,459.44 | 0 |
| Mar 27 2024 | 1,458.98 | 7.83 | 0.54% | 1,452.50 | 1,461.44 | 1,451.42 | 0 |
| Mar 26 2024 | 1,451.15 | 8.42 | 0.58% | 1,443.19 | 1,452.25 | 1,442.43 | 0 |
| Mar 25 2024 | 1,442.73 | 0.85 | 0.06% | 1,440.89 | 1,445.26 | 1,436.30 | 0 |
| Mar 22 2024 | 1,441.88 | -2.90 | -0.20% | 1,439.93 | 1,444.94 | 1,438.30 | 0 |
| Mar 21 2024 | 1,444.78 | 7.22 | 0.50% | 1,449.83 | 1,451.48 | 1,438.94 | 0 |
| Mar 20 2024 | 1,437.56 | -1.60 | -0.11% | 1,436.43 | 1,438.13 | 1,431.85 | 0 |
| Mar 19 2024 | 1,439.16 | 7.08 | 0.49% | 1,432.17 | 1,439.55 | 1,431.64 | 0 |
