Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGDTHB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 26.81437 | -0.08 | -0.30% | 26.88567 | 26.88567 | 26.66794 | 0 |
| May 19 2024 | 26.89412 | -0.09 | -0.33% | 26.89412 | 26.89412 | 26.89412 | 0 |
| May 18 2024 | 26.98231 | 0.00 | 0.00% | 26.98231 | 26.98231 | 26.98231 | 0 |
| May 17 2024 | 26.98231 | 0.06 | 0.23% | 26.91372 | 26.98231 | 26.81218 | 0 |
| May 16 2024 | 26.91905 | -0.09 | -0.32% | 26.9974 | 26.95527 | 26.84208 | 0 |
| May 15 2024 | 27.00475 | -0.04 | -0.14% | 27.05131 | 27.11121 | 26.99105 | 0 |
| May 14 2024 | 27.043 | -0.15 | -0.54% | 27.18883 | 27.15254 | 27.04258 | 0 |
| May 13 2024 | 27.19055 | 0.07 | 0.25% | 27.1265 | 27.21153 | 27.12473 | 0 |
| May 12 2024 | 27.12166 | 0.15 | 0.57% | 27.12166 | 27.12166 | 26.96881 | 0 |
| May 11 2024 | 26.96881 | -0.04 | -0.16% | 27.07621 | 27.07621 | 26.96881 | 0 |
| May 10 2024 | 27.01223 | -0.13 | -0.49% | 27.14313 | 27.17706 | 27.01223 | 0 |
| May 09 2024 | 27.14457 | -0.10 | -0.39% | 27.26402 | 27.24716 | 27.14457 | 0 |
| May 08 2024 | 27.24954 | -0.02 | -0.07% | 27.26864 | 27.29376 | 27.23987 | 0 |
| May 07 2024 | 27.26961 | 0.08 | 0.28% | 27.19858 | 27.26961 | 27.16572 | 0 |
| May 06 2024 | 27.19443 | -0.05 | -0.19% | 27.20478 | 27.22829 | 27.17159 | 0 |
| May 05 2024 | 27.24596 | 0.00 | 0.00% | 27.20881 | 27.24596 | 27.20881 | 0 |
| May 04 2024 | 27.24596 | 0.00 | 0.00% | 27.20881 | 27.24596 | 27.24596 | 0 |
| May 03 2024 | 27.24596 | 0.06 | 0.21% | 27.19551 | 27.29201 | 27.11198 | 0 |
| May 02 2024 | 27.18874 | -0.05 | -0.18% | 27.20267 | 27.20879 | 27.14342 | 0 |
| May 01 2024 | 27.23714 | 0.00 | 0.02% | 27.31117 | 27.31558 | 27.23714 | 0 |
| Apr 30 2024 | 27.23303 | 0.00 | 0.02% | 27.2275 | 27.2523 | 27.19661 | 0 |
| Apr 29 2024 | 27.22887 | -0.03 | -0.11% | 27.17581 | 27.27432 | 27.13767 | 0 |
| Apr 28 2024 | 27.25804 | 0.00 | 0.00% | 27.25804 | 27.25804 | 27.21678 | 0 |
| Apr 27 2024 | 27.25804 | 0.11 | 0.42% | 27.25804 | 27.25804 | 27.14491 | 0 |
| Apr 26 2024 | 27.14491 | -0.10 | -0.37% | 27.23846 | 27.23581 | 27.12537 | 0 |
| Apr 25 2024 | 27.24551 | 0.02 | 0.07% | 27.25288 | 27.30059 | 27.19459 | 0 |
| Apr 24 2024 | 27.22686 | 0.10 | 0.37% | 27.14771 | 27.24012 | 27.10769 | 0 |
| Apr 23 2024 | 27.12556 | -0.10 | -0.36% | 27.21983 | 27.19797 | 27.10899 | 0 |
| Apr 22 2024 | 27.22261 | 0.17 | 0.62% | 27.03527 | 27.22471 | 27.03527 | 0 |
| Apr 21 2024 | 27.0543 | 0.00 | 0.00% | 27.0543 | 27.0543 | 27.0543 | 0 |
| Apr 20 2024 | 27.0543 | 0.00 | 0.00% | 27.0543 | 27.0543 | 27.0543 | 0 |
| Apr 19 2024 | 27.0543 | 0.02 | 0.08% | 27.06148 | 27.11269 | 27.03003 | 0 |
| Apr 18 2024 | 27.03135 | 0.00 | 0.00% | 27.028 | 27.05856 | 27.00744 | 0 |
| Apr 17 2024 | 27.03159 | 0.15 | 0.56% | 26.87723 | 27.03684 | 26.94809 | 0 |
| Apr 16 2024 | 26.8811 | -0.09 | -0.34% | 26.98115 | 26.91738 | 26.82557 | 0 |
| Apr 15 2024 | 26.9718 | 0.22 | 0.82% | 26.82241 | 27.02384 | 26.82537 | 0 |
| Apr 14 2024 | 26.75262 | 0.00 | 0.00% | 26.75262 | 26.75262 | 26.75262 | 0 |
| Apr 13 2024 | 26.75262 | 0.00 | 0.00% | 26.75262 | 26.75262 | 26.75262 | 0 |
| Apr 12 2024 | 26.75262 | -0.18 | -0.66% | 26.89358 | 26.95698 | 26.75262 | 0 |
| Apr 11 2024 | 26.92981 | -0.19 | -0.68% | 27.13464 | 27.06951 | 26.92981 | 0 |
| Apr 10 2024 | 27.11529 | 0.10 | 0.37% | 27.01705 | 27.13312 | 26.98987 | 0 |
| Apr 09 2024 | 27.01511 | -0.22 | -0.81% | 27.24418 | 27.16196 | 26.98948 | 0 |
| Apr 08 2024 | 27.23589 | 0.08 | 0.28% | 27.16564 | 27.26722 | 27.14537 | 0 |
| Apr 07 2024 | 27.15867 | 0.04 | 0.15% | 27.15867 | 27.15867 | 27.11749 | 0 |
| Apr 06 2024 | 27.11749 | -0.04 | -0.15% | 27.11749 | 27.15746 | 27.11749 | 0 |
| Apr 05 2024 | 27.15746 | -0.07 | -0.27% | 27.23742 | 27.27851 | 27.11783 | 0 |
| Apr 04 2024 | 27.22993 | 0.06 | 0.22% | 27.15337 | 27.26272 | 27.19179 | 0 |
| Apr 03 2024 | 27.16942 | 0.06 | 0.21% | 27.10079 | 27.19167 | 27.11142 | 0 |
| Apr 02 2024 | 27.11124 | 0.02 | 0.07% | 27.09563 | 27.13402 | 27.08469 | 0 |
| Apr 01 2024 | 27.09265 | 0.18 | 0.67% | 26.95543 | 27.09265 | 26.95543 | 0 |
| Mar 31 2024 | 26.91326 | -0.01 | -0.04% | 26.91326 | 26.91326 | 26.91326 | 0 |
| Mar 30 2024 | 26.92342 | -0.03 | -0.10% | 26.91326 | 26.94941 | 26.91326 | 0 |
| Mar 29 2024 | 26.94941 | -0.07 | -0.26% | 27.02903 | 27.05707 | 26.94941 | 0 |
| Mar 28 2024 | 27.0189 | 0.04 | 0.15% | 27.00216 | 27.06491 | 26.97799 | 0 |
| Mar 27 2024 | 26.97834 | -0.02 | -0.08% | 26.99901 | 27.06221 | 26.97542 | 0 |
| Mar 26 2024 | 26.99921 | -0.01 | -0.04% | 27.00154 | 27.05511 | 26.98023 | 0 |
| Mar 25 2024 | 27.011 | 0.15 | 0.55% | 27.02311 | 27.06795 | 26.99551 | 0 |
| Mar 24 2024 | 26.8625 | -0.07 | -0.26% | 26.8625 | 26.8625 | 26.8625 | 0 |
| Mar 23 2024 | 26.93381 | 0.00 | 0.00% | 26.93381 | 26.93381 | 26.93381 | 0 |
| Mar 22 2024 | 26.93381 | -0.09 | -0.34% | 27.03821 | 27.03765 | 26.91409 | 0 |
| Mar 21 2024 | 27.02497 | 0.18 | 0.68% | 26.82695 | 27.02497 | 26.86998 | 0 |
| Mar 20 2024 | 26.84202 | -0.03 | -0.12% | 26.87331 | 26.92627 | 26.8367 | 0 |
| Mar 19 2024 | 26.87352 | 0.01 | 0.02% | 26.86601 | 26.89343 | 26.8488 | 0 |
| Mar 18 2024 | 26.86764 | 0.09 | 0.32% | 26.75927 | 26.90525 | 26.75927 | 0 |
| Mar 17 2024 | 26.7806 | 0.00 | 0.00% | 26.7806 | 26.7806 | 26.7806 | 0 |
| Mar 16 2024 | 26.7806 | 0.00 | 0.00% | 26.7806 | 26.7806 | 26.7806 | 0 |
| Mar 15 2024 | 26.7806 | 0.00 | 0.01% | 26.80543 | 26.84776 | 26.75534 | 0 |
| Mar 14 2024 | 26.77918 | 0.03 | 0.12% | 26.75826 | 26.80069 | 26.73479 | 0 |
| Mar 13 2024 | 26.74733 | -0.09 | -0.32% | 26.83199 | 26.80673 | 26.73074 | 0 |
| Mar 12 2024 | 26.8324 | 0.21 | 0.80% | 26.61453 | 26.84607 | 26.67574 | 0 |
| Mar 11 2024 | 26.61843 | 0.04 | 0.16% | 26.62025 | 26.64179 | 26.59433 | 0 |
| Mar 10 2024 | 26.57664 | 0.00 | 0.00% | 26.57664 | 26.57664 | 26.57664 | 0 |
| Mar 09 2024 | 26.57664 | -0.03 | -0.10% | 26.57664 | 26.60325 | 26.57664 | 0 |
| Mar 08 2024 | 26.60325 | -0.05 | -0.20% | 26.64475 | 26.67742 | 26.53829 | 0 |
| Mar 07 2024 | 26.65566 | 0.02 | 0.09% | 26.6275 | 26.66131 | 26.60612 | 0 |
| Mar 06 2024 | 26.6312 | -0.03 | -0.12% | 26.68475 | 26.68841 | 26.59372 | 0 |
| Mar 05 2024 | 26.66369 | 0.06 | 0.21% | 26.61751 | 26.68424 | 26.62203 | 0 |
| Mar 04 2024 | 26.60834 | -0.06 | -0.22% | 26.65496 | 26.69215 | 26.5998 | 0 |
| Mar 03 2024 | 26.66827 | 0.00 | 0.00% | 26.66827 | 26.66827 | 26.66827 | 0 |
| Mar 02 2024 | 26.66827 | 0.00 | 0.00% | 26.66827 | 26.66827 | 26.66827 | 0 |
| Mar 01 2024 | 26.66827 | 0.01 | 0.02% | 26.6487 | 26.71888 | 26.65174 | 0 |
| Feb 29 2024 | 26.66162 | -0.06 | -0.22% | 26.72036 | 26.71942 | 26.62581 | 0 |
| Feb 28 2024 | 26.72082 | 0.02 | 0.08% | 26.69434 | 26.80368 | 26.71304 | 0 |
| Feb 27 2024 | 26.69819 | -0.03 | -0.10% | 26.73718 | 26.72644 | 26.64158 | 0 |
| Feb 26 2024 | 26.72471 | -0.12 | -0.43% | 26.8605 | 26.8605 | 26.65153 | 0 |
| Feb 25 2024 | 26.83983 | 0.00 | 0.00% | 26.83983 | 26.83983 | 26.83983 | 0 |
| Feb 24 2024 | 26.83983 | -0.03 | -0.11% | 26.83983 | 26.86945 | 26.83983 | 0 |
| Feb 23 2024 | 26.86945 | 0.11 | 0.39% | 26.76253 | 26.86945 | 26.73791 | 0 |
| Feb 22 2024 | 26.76436 | 0.06 | 0.24% | 26.69293 | 26.7678 | 26.66484 | 0 |
| Feb 21 2024 | 26.69967 | -0.09 | -0.35% | 26.78079 | 26.7518 | 26.65045 | 0 |
