Register for streaming realtime charts, analysis tools, and prices.
SGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.59 | -0.31 | -5.25% | 5.95 | 5.95 | 5.54 | 57,503 |
| Jun 06 2024 | 5.90 | 0.11 | 1.90% | 5.80 | 5.91 | 5.79 | 37,116 |
| Jun 05 2024 | 5.79 | 0.12 | 2.12% | 5.65 | 5.80 | 5.60 | 75,946 |
| Jun 04 2024 | 5.67 | -0.11 | -1.90% | 5.78 | 5.78 | 5.55 | 168,381 |
| Jun 03 2024 | 5.78 | -0.15 | -2.53% | 5.96 | 5.96 | 5.77 | 119,611 |
| May 31 2024 | 5.93 | -0.12 | -1.98% | 6.07 | 6.07 | 5.93 | 29,531 |
| May 30 2024 | 6.05 | -0.01 | -0.17% | 6.07 | 6.08 | 5.98 | 41,492 |
| May 29 2024 | 6.06 | 0.01 | 0.17% | 6.07 | 6.08 | 6.00 | 143,026 |
| May 28 2024 | 6.05 | 0.03 | 0.50% | 5.99 | 6.08 | 5.95 | 119,649 |
| May 27 2024 | 6.02 | 0.03 | 0.50% | 5.91 | 6.06 | 5.91 | 45,967 |
| May 24 2024 | 5.99 | 0.08 | 1.35% | 5.99 | 6.02 | 5.88 | 18,316 |
| May 23 2024 | 5.91 | -0.07 | -1.17% | 6.06 | 6.07 | 5.90 | 61,317 |
| May 22 2024 | 5.98 | -0.07 | -1.16% | 6.06 | 6.07 | 5.96 | 138,527 |
| May 21 2024 | 6.05 | -0.13 | -2.10% | 6.20 | 6.20 | 6.05 | 228,929 |
| May 17 2024 | 6.18 | 0.14 | 2.32% | 6.05 | 6.28 | 6.03 | 232,155 |
| May 16 2024 | 6.04 | 0.04 | 0.67% | 6.04 | 6.09 | 6.00 | 57,398 |
| May 15 2024 | 6.00 | -0.09 | -1.48% | 6.13 | 6.15 | 5.94 | 125,146 |
| May 14 2024 | 6.09 | 0.11 | 1.84% | 5.99 | 6.14 | 5.95 | 159,345 |
| May 13 2024 | 5.98 | -0.03 | -0.50% | 5.97 | 5.99 | 5.80 | 50,890 |
| May 10 2024 | 6.01 | 0.34 | 6.00% | 5.76 | 6.09 | 5.75 | 173,433 |
| May 09 2024 | 5.67 | -0.11 | -1.90% | 5.81 | 5.88 | 5.63 | 56,936 |
| May 08 2024 | 5.78 | -0.18 | -3.02% | 5.97 | 6.03 | 5.78 | 265,876 |
| May 07 2024 | 5.96 | 0.06 | 1.02% | 5.86 | 5.97 | 5.86 | 88,166 |
| May 06 2024 | 5.90 | 0.21 | 3.69% | 5.78 | 5.90 | 5.76 | 77,763 |
| May 03 2024 | 5.69 | -0.08 | -1.39% | 5.70 | 5.74 | 5.61 | 39,995 |
| May 02 2024 | 5.77 | 0.12 | 2.12% | 5.75 | 5.83 | 5.68 | 84,871 |
| May 01 2024 | 5.65 | -0.08 | -1.40% | 5.62 | 5.72 | 5.53 | 73,278 |
| Apr 30 2024 | 5.73 | -0.18 | -3.05% | 5.83 | 5.83 | 5.67 | 31,469 |
| Apr 29 2024 | 5.91 | 0.21 | 3.68% | 5.66 | 5.91 | 5.61 | 116,889 |
| Apr 26 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Apr 25 2024 | 5.70 | 0.34 | 6.34% | 5.40 | 5.70 | 5.34 | 115,289 |
| Apr 24 2024 | 5.36 | 0.15 | 2.88% | 5.21 | 5.39 | 5.18 | 63,881 |
| Apr 23 2024 | 5.21 | -0.08 | -1.51% | 5.28 | 5.30 | 5.21 | 72,988 |
| Apr 22 2024 | 5.29 | -0.13 | -2.40% | 5.39 | 5.41 | 5.27 | 113,596 |
| Apr 19 2024 | 5.42 | -0.02 | -0.37% | 5.42 | 5.50 | 5.37 | 86,808 |
| Apr 18 2024 | 5.44 | -0.01 | -0.18% | 5.45 | 5.48 | 5.41 | 45,999 |
| Apr 17 2024 | 5.45 | 0.03 | 0.55% | 5.42 | 5.53 | 5.39 | 43,874 |
| Apr 16 2024 | 5.42 | -0.05 | -0.91% | 5.41 | 5.48 | 5.35 | 81,863 |
| Apr 15 2024 | 5.47 | -0.10 | -1.80% | 5.60 | 5.60 | 5.38 | 135,818 |
| Apr 12 2024 | 5.57 | -0.07 | -1.24% | 5.72 | 5.74 | 5.47 | 227,974 |
| Apr 11 2024 | 5.64 | 0.15 | 2.73% | 5.68 | 5.68 | 5.50 | 41,940 |
| Apr 10 2024 | 5.49 | -0.07 | -1.26% | 5.54 | 5.61 | 5.45 | 101,422 |
| Apr 09 2024 | 5.56 | 0.02 | 0.36% | 5.68 | 5.68 | 5.55 | 25,534 |
| Apr 08 2024 | 5.54 | -0.14 | -2.46% | 5.81 | 5.81 | 5.50 | 163,153 |
| Apr 05 2024 | 5.68 | -0.02 | -0.35% | 5.81 | 5.81 | 5.65 | 82,103 |
| Apr 04 2024 | 5.70 | -0.17 | -2.90% | 5.89 | 5.89 | 5.70 | 42,387 |
| Apr 03 2024 | 5.87 | -0.10 | -1.68% | 5.98 | 6.05 | 5.82 | 94,300 |
| Apr 02 2024 | 5.97 | 0.07 | 1.19% | 5.95 | 5.99 | 5.83 | 26,002 |
| Apr 01 2024 | 5.90 | -0.13 | -2.16% | 5.92 | 6.00 | 5.89 | 39,274 |
| Mar 28 2024 | 6.03 | 0.19 | 3.25% | 5.82 | 6.06 | 5.81 | 144,571 |
| Mar 27 2024 | 5.84 | 0.11 | 1.92% | 5.64 | 5.86 | 5.60 | 30,495 |
| Mar 26 2024 | 5.73 | 0.00 | 0.00% | 5.71 | 5.73 | 5.57 | 38,626 |
| Mar 25 2024 | 5.73 | 0.00 | 0.00% | 5.82 | 5.82 | 5.63 | 36,473 |
| Mar 22 2024 | 5.73 | -0.17 | -2.88% | 5.80 | 5.84 | 5.73 | 21,498 |
| Mar 21 2024 | 5.90 | -0.17 | -2.80% | 5.92 | 6.14 | 5.78 | 73,798 |
| Mar 20 2024 | 6.07 | 0.27 | 4.66% | 5.75 | 6.07 | 5.72 | 157,903 |
| Mar 19 2024 | 5.80 | 0.40 | 7.41% | 5.38 | 5.80 | 5.38 | 64,943 |
| Mar 18 2024 | 5.40 | -0.11 | -2.00% | 5.58 | 5.58 | 5.35 | 51,984 |
| Mar 15 2024 | 5.51 | -0.04 | -0.72% | 5.57 | 5.57 | 5.45 | 24,904 |
| Mar 14 2024 | 5.55 | 0.05 | 0.91% | 5.41 | 5.56 | 5.41 | 34,755 |
| Mar 13 2024 | 5.50 | 0.05 | 0.92% | 5.38 | 5.55 | 5.38 | 36,671 |
| Mar 12 2024 | 5.45 | -0.19 | -3.37% | 5.55 | 5.55 | 5.40 | 49,808 |
| Mar 11 2024 | 5.64 | -0.16 | -2.76% | 5.80 | 5.83 | 5.54 | 76,459 |
