Singapore Exchange Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	5.550	5.550	5.550	5.550	5.521	0
2026-04-30	5.550	5.550	5.550	5.550	5.521	10,301
2026-04-29	5.550	5.550	5.500	5.500	5.472	2,249
2026-04-28	5.500	5.550	5.500	5.550	5.521	1,782
2026-04-27	5.550	5.550	5.500	5.500	5.472	1,715
2026-04-24	5.450	5.550	5.450	5.550	5.521	15,391
2026-04-23	5.500	5.500	5.500	5.500	5.472	101
2026-04-22	5.500	5.500	5.450	5.450	5.422	7,488
2026-04-21	5.500	5.500	5.450	5.450	5.422	6,289
2026-04-20	5.500	5.500	5.450	5.500	5.472	133,656
2026-04-17	5.400	5.400	5.350	5.350	5.322	4,416
2026-04-16	5.350	5.350	5.300	5.350	5.322	12,097
2026-04-10	5.350	5.350	5.300	5.300	5.273	1,725
2026-04-09	5.200	5.200	5.150	5.150	5.123	35,403
2026-04-08	5.150	5.150	5.150	5.150	5.123	106
2026-04-07	5.150	5.200	5.150	5.150	5.123	24
2026-04-03	5.100	5.100	5.100	5.100	5.074	12
2026-04-02	5.100	5.100	5.050	5.100	5.074	1,130
2026-04-01	5.100	5.150	5.100	5.100	5.074	108,006
2026-03-31	5.050	5.050	5.000	5.000	4.974	476
2026-03-30	5.000	5.050	4.960	5.050	5.024	2,339
2026-03-27	5.050	5.100	5.050	5.050	5.024	209,130
2026-03-26	5.000	5.050	5.000	5.050	5.024	797
2026-03-25	4.920	4.940	4.920	4.920	4.895	150,722
2026-03-24	4.880	4.900	4.880	4.900	4.875	2,061
2026-03-23	4.880	4.900	4.860	4.900	4.875	2,014
2026-03-20	4.960	4.960	4.920	4.940	4.914	222
2026-03-19	5.000	5.000	4.980	5.000	4.974	38,001
2026-03-18	4.960	4.980	4.940	4.980	4.954	168,178
2026-03-17	4.820	4.840	4.780	4.840	4.815	9,262
2026-03-16	4.700	4.800	4.700	4.800	4.775	634,573
2026-03-13	4.620	4.680	4.620	4.660	4.636	139,958
2026-03-12	4.580	4.600	4.560	4.580	4.556	34,489
2026-03-11	4.560	4.560	4.560	4.560	4.536	545
2026-03-10	4.540	4.560	4.480	4.560	4.536	74,368
2026-03-09	4.380	4.380	4.360	4.360	4.337	347
2026-03-06	4.400	4.460	4.400	4.460	4.437	2,890
2026-03-05	4.340	4.400	4.340	4.400	4.377	20,719
2026-03-04	4.380	4.380	4.240	4.340	4.318	21,924
2026-03-02	4.460	4.500	4.460	4.500	4.477	172
2026-02-27	4.400	4.480	4.400	4.460	4.437	47,584
2026-02-26	4.440	4.440	4.360	4.400	4.377	23,016
2026-02-25	4.480	4.480	4.440	4.440	4.417	203,562
2026-02-24	4.420	4.440	4.420	4.440	4.417	3,004
2026-02-23	4.440	4.440	4.420	4.420	4.397	9
2026-02-20	4.460	4.460	4.420	4.420	4.397	18,123
2026-02-19	4.460	4.500	4.440	4.460	4.437	13,007
2026-02-18	4.440	4.440	4.420	4.420	4.397	2,431
2026-02-17	4.420	4.440	4.420	4.440	4.417	578
2026-02-16	4.440	4.440	4.420	4.440	4.417	736
2026-02-13	4.500	4.500	4.460	4.480	4.457	4,159
2026-02-12	4.600	4.600	4.540	4.580	4.556	501,777
2026-02-11	4.600	4.740	4.580	4.700	4.649	4,023
2026-02-10	4.460	4.480	4.460	4.480	4.431	1,653
2026-02-09	4.480	4.480	4.440	4.460	4.411	38,105
2026-02-06	4.400	4.400	4.360	4.400	4.352	21,363
2026-02-05	4.400	4.420	4.380	4.420	4.372	2,215
2026-02-04	4.440	4.440	4.400	4.420	4.372	20,603
2026-02-03	4.440	4.500	4.420	4.500	4.451	4,805
2026-02-02	4.420	4.420	4.380	4.400	4.352	2,258

← NewerPage 3 of 5 · 247 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.