Singapore Exchange Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 120 |
| 2026-10-19 | 5.450 | 5.550 | 5.450 | 5.500 | 5.500 | 1,922 |
| 2026-10-15 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 3,984 |
| 2026-10-14 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 7,266 |
| 2026-10-12 | 5.600 | 5.650 | 5.500 | 5.650 | 5.650 | 1,657 |
| 2026-10-09 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 14,790 |
| 2026-10-08 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 42,528 |
| 2026-10-07 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 1,405 |
| 2026-10-06 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 6,012 |
| 2026-10-05 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 5,824 |
| 2026-10-02 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 74,560 |
| 2026-10-01 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 2,758 |
| 2026-09-30 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 1,552 |
| 2026-09-29 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 8,406 |
| 2026-09-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,818 |
| 2026-09-25 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 1,412 |
| 2026-09-24 | 5.950 | 5.950 | 5.850 | 5.900 | 5.900 | 10,198 |
| 2026-09-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 906 |
| 2026-09-22 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 8,036 |
| 2026-09-21 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 748 |
| 2026-09-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 6,152 |
| 2026-09-17 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 1,402 |
| 2026-09-16 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 144,949 |
| 2026-09-15 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 24,983 |
| 2026-09-14 | 6.150 | 6.150 | 6.000 | 6.050 | 6.050 | 37,187 |
| 2026-09-11 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 10,633 |
| 2026-09-10 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 162 |
| 2026-09-09 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 10,244 |
| 2026-09-08 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 411 |
| 2026-09-07 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 4,909 |
| 2026-09-04 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 40,269 |
| 2026-09-03 | 6.550 | 6.550 | 6.500 | 6.550 | 6.550 | 9,046 |
| 2026-09-02 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 1,489 |
| 2026-09-01 | 6.600 | 6.650 | 6.550 | 6.600 | 6.600 | 10,985 |
| 2026-08-31 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 13,101 |
| 2026-08-28 | 6.550 | 6.650 | 6.550 | 6.600 | 6.600 | 632 |
| 2026-08-27 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 641 |
| 2026-08-26 | 6.600 | 6.650 | 6.600 | 6.600 | 6.600 | 14,698 |
| 2026-08-25 | 6.550 | 6.550 | 6.500 | 6.550 | 6.550 | 21,022 |
| 2026-08-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 351 |
| 2026-08-21 | 6.450 | 6.450 | 6.350 | 6.450 | 6.450 | 771 |
| 2026-08-20 | 6.500 | 6.500 | 6.400 | 6.450 | 6.450 | 37,642 |
| 2026-08-19 | 6.500 | 6.550 | 6.450 | 6.550 | 6.550 | 53,886 |
| 2026-08-18 | 6.500 | 6.500 | 6.400 | 6.450 | 6.450 | 45,963 |
| 2026-08-17 | 6.500 | 6.600 | 6.450 | 6.600 | 6.600 | 84,643 |
| 2026-08-14 | 6.600 | 6.600 | 6.450 | 6.550 | 6.550 | 73,355 |
| 2026-08-13 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 63,331 |
| 2026-08-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-08-11 | 6.450 | 6.550 | 6.450 | 6.450 | 6.450 | 55,873 |
| 2026-08-10 | 6.400 | 6.400 | 6.200 | 6.400 | 6.400 | 56,591 |
| 2026-08-07 | 6.300 | 6.450 | 6.250 | 6.350 | 6.350 | 58,103 |
| 2026-08-06 | 6.250 | 6.300 | 6.200 | 6.300 | 6.300 | 33,193 |
| 2026-08-05 | 6.250 | 6.300 | 6.200 | 6.250 | 6.250 | 7,829 |
| 2026-08-04 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 29 |
| 2026-08-03 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 45,748 |
| 2026-07-31 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 3,548 |
| 2026-07-30 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 4,050 |
| 2026-07-29 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-07-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-07-27 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 1,019 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0282 SGD |
| 2026-02-12 | 0.0270 SGD |
| 2025-11-06 | 0.0264 SGD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.