Singapore Exchange Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.150	6.200	6.150	6.200	6.200	1,715
2026-07-23	6.250	6.250	6.200	6.250	6.250	1,576
2026-07-22	6.150	6.200	6.100	6.150	6.150	8,194
2026-07-21	6.200	6.200	6.150	6.150	6.150	2,911
2026-07-20	6.200	6.200	6.150	6.200	6.200	292
2026-07-17	6.250	6.300	6.200	6.250	6.250	3,014
2026-07-16	6.300	6.300	6.200	6.200	6.200	2,675
2026-07-15	6.200	6.200	6.150	6.200	6.200	9,052
2026-07-14	6.150	6.200	6.150	6.150	6.150	33,650
2026-07-13	6.250	6.300	6.250	6.300	6.300	34,113
2026-07-10	6.300	6.300	6.200	6.250	6.250	35,010
2026-07-09	6.350	6.400	6.300	6.400	6.400	150,784
2026-07-08	6.250	6.300	6.200	6.250	6.250	9,295
2026-07-07	6.250	6.250	6.250	6.250	6.250	12,300
2026-07-06	6.150	6.200	6.150	6.200	6.200	4,636
2026-07-03	6.200	6.200	6.150	6.200	6.200	6,401
2026-07-02	6.300	6.300	6.200	6.250	6.250	263
2026-07-01	6.300	6.300	6.200	6.250	6.250	41,139
2026-06-30	6.250	6.250	6.200	6.250	6.250	15,423
2026-06-29	6.250	6.250	6.150	6.250	6.250	7,078
2026-06-26	6.200	6.300	6.200	6.300	6.300	108,159
2026-06-25	6.150	6.250	6.150	6.250	6.250	270,217
2026-06-24	6.050	6.150	6.050	6.100	6.100	319
2026-06-23	6.150	6.150	6.050	6.050	6.050	142,951
2026-06-22	6.050	6.100	6.050	6.100	6.100	16,000
2026-06-19	6.150	6.150	6.050	6.100	6.100	1,598,797
2026-06-18	6.200	6.200	6.200	6.200	6.200	1,346
2026-06-17	6.150	6.200	6.100	6.150	6.150	541,801
2026-06-16	6.000	6.150	6.000	6.100	6.100	225,193
2026-06-15	5.950	6.050	5.900	5.900	5.900	118,855
2026-06-12	5.750	5.750	5.750	5.750	5.750	10,527
2026-06-11	5.600	5.750	5.600	5.750	5.750	122,381
2026-06-10	5.600	5.650	5.600	5.600	5.600	442
2026-06-09	5.550	5.600	5.500	5.600	5.600	1,796
2026-06-08	5.500	5.500	5.450	5.500	5.500	36,993
2026-06-05	5.600	5.600	5.500	5.550	5.550	3,682
2026-06-04	5.600	5.650	5.550	5.600	5.600	40,578
2026-06-03	5.600	5.600	5.600	5.600	5.600	0
2026-06-02	5.650	5.650	5.550	5.600	5.600	59,655
2026-06-01	5.550	5.550	5.550	5.550	5.550	0
2026-05-29	5.500	5.550	5.500	5.550	5.550	46,500
2026-05-28	5.500	5.550	5.450	5.500	5.500	20,439
2026-05-27	5.650	5.700	5.600	5.650	5.650	43,874
2026-05-26	5.650	5.650	5.600	5.650	5.650	15,626
2026-05-25	5.700	5.700	5.700	5.700	5.700	243
2026-05-22	5.750	5.750	5.750	5.750	5.750	2,515
2026-05-21	5.650	5.750	5.650	5.750	5.750	7,270
2026-05-20	5.550	5.650	5.550	5.650	5.650	202,224
2026-05-19	5.450	5.550	5.450	5.550	5.550	45,174
2026-05-18	5.350	5.400	5.350	5.400	5.400	720
2026-05-15	5.300	5.400	5.300	5.400	5.400	47,477
2026-05-14	5.450	5.450	5.400	5.450	5.450	78,556
2026-05-13	5.500	5.550	5.400	5.500	5.500	38,380
2026-05-12	5.350	5.400	5.300	5.400	5.400	40,389
2026-05-11	5.300	5.400	5.300	5.400	5.400	39,550
2026-05-08	5.300	5.350	5.300	5.350	5.350	61,647
2026-05-07	5.400	5.400	5.350	5.350	5.350	61,519
2026-05-06	5.400	5.500	5.400	5.450	5.422	52,189
2026-05-05	5.400	5.450	5.400	5.400	5.372	614
2026-05-04	5.550	5.550	5.550	5.550	5.521	0

← NewerPage 2 of 3 · 129 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.