FTSE Singapore Index (WISGP)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.02 | -1.61563028367 | 372.61 | 372.94 | 366.05 | 0 | 0 | IX |
| 4 | 16.21 | 4.62640561676 | 350.38 | 372.94 | 349.43 | 0 | 0 | IX |
| 12 | 17.07 | 4.88384069581 | 349.52 | 372.94 | 346.2 | 0 | 0 | IX |
| 26 | 32.08 | 9.59014678186 | 334.51 | 372.94 | 328.61 | 0 | 0 | IX |
| 52 | 21.78 | 6.31652214263 | 344.81 | 372.94 | 322.9 | 0 | 0 | IX |
| 156 | 43.52 | 13.4707648497 | 323.07 | 372.94 | 310.5 | 0 | 0 | IX |
| 260 | 21.37 | 6.19025548925 | 345.22 | 372.94 | 227.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 366.59 | -2.4 | -0.65 | 366.25 | 367.12 | 366.05 | 0 |
| 1721320200 | 368.99 | -1.58 | -0.43 | 368.44 | 368.99 | 368.02 | 0 |
| 1721233800 | 370.57 | 0.06 | 0.02 | 370.75 | 370.81 | 369.79 | 0 |
| 1721147400 | 370.51 | -1.89 | -0.51 | 370.85 | 370.95 | 369.75 | 0 |
| 1721061000 | 372.4 | 0.15 | 0.04 | 371.99 | 372.81 | 371.88 | 0 |
| 1720801800 | 372.25 | 2.77 | 0.75 | 372.61 | 372.94 | 371.83 | 0 |
| 1720715400 | 369.48 | 1.9 | 0.52 | 369.09 | 370.1 | 368.93 | 0 |
| 1720629000 | 367.58 | 3.69 | 1.01 | 366.1 | 367.58 | 365.88 | 0 |
| 1720542600 | 363.89 | 2.23 | 0.62 | 363.14 | 363.89 | 363.06 | 0 |
| 1720456200 | 361.66 | -0.34 | -0.09 | 361.88 | 362.07 | 361.09 | 0 |
| 1720197000 | 362 | -3 | -0.82 | 362.3 | 362.68 | 361.66 | 0 |
| 1720110600 | 365 | 2.54 | 0.70 | 364.38 | 365.07 | 364.04 | 0 |
| 1720024200 | 362.46 | 4.91 | 1.37 | 362.13 | 362.46 | 361.17 | 0 |
| 1719937800 | 357.55 | 3.49 | 0.99 | 356.16 | 357.7 | 355.87 | 0 |
| 1719851400 | 354.06 | 0.93 | 0.26 | 353.83 | 354.24 | 353.46 | 0 |
| 1719592200 | 353.13 | -1.01 | -0.29 | 353.62 | 353.81 | 352.87 | 0 |
| 1719505800 | 354.14 | 1.33 | 0.38 | 353.9 | 354.62 | 353.53 | 0 |
| 1719419400 | 352.81 | 0.46 | 0.13 | 352.03 | 352.81 | 351.57 | 0 |
| 1719333000 | 352.35 | 1.48 | 0.42 | 351.91 | 352.38 | 351.6 | 0 |
| 1719246600 | 350.87 | 1.1 | 0.31 | 350.23 | 350.87 | 349.65 | 0 |
| 1718987400 | 349.77 | 0.56 | 0.16 | 350.38 | 350.45 | 349.43 | 0 |
| 1718901000 | 349.21 | -0.65 | -0.19 | 349.03 | 349.46 | 348.47 | 0 |
| 1718814600 | 349.86 | 0.3 | 0.09 | 350.62 | 351.17 | 349.86 | 0 |
| 1718728200 | 349.56 | 0.41 | 0.12 | 350.06 | 350.14 | 349.4 | 0 |
| 1718641800 | 349.15 | 0 | 0.00 | 349.15 | 349.15 | 349.15 | 0 |
| 1718382600 | 349.15 | -2.78 | -0.79 | 350.16 | 350.4 | 349.15 | 0 |
| 1718296200 | 351.93 | 1.77 | 0.51 | 352.01 | 352.39 | 351.52 | 0 |
| 1718209800 | 350.16 | -0.16 | -0.05 | 351.18 | 351.22 | 350.16 | 0 |
| 1718123400 | 350.32 | -1.13 | -0.32 | 350.6 | 351.08 | 349.71 | 0 |
| 1718037000 | 351.45 | -1.03 | -0.29 | 351.34 | 352.21 | 351.01 | 0 |
| 1717777800 | 352.48 | -0.11 | -0.03 | 354.03 | 354.13 | 352.25 | 0 |
| 1717691400 | 352.59 | 0.02 | 0.01 | 353.91 | 354.22 | 352.56 | 0 |
| 1717605000 | 352.57 | -0.77 | -0.22 | 354.36 | 354.6 | 352.57 | 0 |
| 1717518600 | 353.34 | -1.42 | -0.40 | 354.09 | 354.19 | 352.68 | 0 |
| 1717432200 | 354.76 | 0.96 | 0.27 | 354.95 | 355.16 | 354.13 | 0 |
| 1717173000 | 353.8 | 1.15 | 0.33 | 353.62 | 353.8 | 353.1 | 0 |
| 1717086600 | 352.65 | 0.13 | 0.04 | 351.55 | 352.94 | 351.14 | 0 |
| 1717000200 | 352.52 | -1.23 | -0.35 | 353.28 | 353.48 | 352.52 | 0 |
| 1716913800 | 353.75 | 1.26 | 0.36 | 353.92 | 354.33 | 353.33 | 0 |
| 1716568200 | 352.49 | -0.61 | -0.17 | 351.11 | 352.72 | 351.02 | 0 |
| 1716481800 | 353.1 | 1.51 | 0.43 | 352.18 | 353.1 | 352.13 | 0 |
| 1716395400 | 351.59 | 0 | 0.00 | 351.59 | 351.59 | 351.59 | 0 |
| 1716309000 | 351.59 | -0.48 | -0.14 | 350.72 | 351.59 | 350.1 | 0 |
| 1716222600 | 352.07 | -0.27 | -0.08 | 351.68 | 352.11 | 351.17 | 0 |
| 1715963400 | 352.34 | 0.94 | 0.27 | 350.71 | 352.34 | 350.05 | 0 |
| 1715877000 | 351.4 | 1.69 | 0.48 | 352.19 | 352.85 | 351.36 | 0 |
| 1715790600 | 349.71 | -2.21 | -0.63 | 350.38 | 350.54 | 349.28 | 0 |
| 1715704200 | 351.92 | 1.13 | 0.32 | 350.79 | 351.92 | 350.48 | 0 |
| 1715617800 | 350.79 | 1.08 | 0.31 | 349.81 | 350.79 | 349.67 | 0 |
| 1715358600 | 349.71 | 2.51 | 0.72 | 349.83 | 350.3 | 348.43 | 0 |
| 1715272200 | 347.2 | -0.02 | -0.01 | 346.82 | 347.38 | 346.2 | 0 |
| 1715185800 | 347.22 | -3.61 | -1.03 | 348.22 | 348.28 | 346.2 | 0 |
| 1715099400 | 350.83 | 0.56 | 0.16 | 351.57 | 351.82 | 350.42 | 0 |
| 1714753800 | 350.27 | -0.72 | -0.21 | 352.03 | 352.3 | 349.86 | 0 |
| 1714667400 | 350.99 | 0.53 | 0.15 | 351.3 | 351.67 | 349.78 | 0 |
| 1714581000 | 350.46 | 0 | 0.00 | 350.46 | 350.46 | 350.46 | 0 |
| 1714494600 | 350.46 | 0.64 | 0.18 | 350.85 | 351.16 | 349.62 | 0 |
| 1714408200 | 349.82 | 0.41 | 0.12 | 348.59 | 349.82 | 348.42 | 0 |
| 1714149000 | 349.41 | -0.9 | -0.26 | 349.52 | 350.69 | 348.49 | 0 |
| 1714062600 | 350.31 | -0.51 | -0.15 | 349.35 | 350.57 | 349.01 | 0 |
| 1713976200 | 350.82 | 2.05 | 0.59 | 351.34 | 352.37 | 350.33 | 0 |
| 1713889800 | 348.77 | 5.02 | 1.46 | 347.91 | 348.77 | 346.83 | 0 |
| 1713803400 | 343.75 | 5.12 | 1.51 | 343.47 | 344.27 | 342.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
