Singapore Exchange Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	4.340	4.380	4.340	4.360	4.313	34
2026-01-29	4.360	4.360	4.360	4.360	4.313	127
2026-01-28	4.320	4.360	4.300	4.340	4.293	1,108
2026-01-27	4.320	4.320	4.300	4.320	4.273	13,830
2026-01-26	4.320	4.320	4.300	4.320	4.273	813
2026-01-23	4.280	4.280	4.260	4.260	4.214	1,107
2026-01-22	4.280	4.280	4.240	4.240	4.194	1,013
2026-01-21	4.200	4.240	4.200	4.200	4.154	11,557
2026-01-20	4.260	4.260	4.240	4.240	4.194	431
2026-01-19	4.300	4.300	4.280	4.300	4.253	163
2026-01-16	4.320	4.320	4.320	4.320	4.273	1,517
2026-01-15	4.320	4.320	4.320	4.320	4.273	29
2026-01-14	4.380	4.380	4.300	4.320	4.273	30,606
2026-01-13	4.340	4.340	4.320	4.320	4.273	7
2026-01-12	4.280	4.300	4.280	4.280	4.233	295
2026-01-09	4.280	4.300	4.240	4.280	4.233	14,009
2026-01-08	4.320	4.320	4.240	4.260	4.214	18,627
2026-01-07	4.300	4.340	4.300	4.340	4.293	42,004
2026-01-06	4.240	4.320	4.240	4.320	4.273	61,015
2026-01-05	4.220	4.220	4.180	4.220	4.174	5,943
2025-12-30	4.220	4.220	4.180	4.220	4.174	32,572
2025-12-29	4.200	4.200	4.160	4.200	4.154	100,172
2025-12-26	4.200	4.200	4.160	4.180	4.135	5,265
2025-12-25	4.200	4.200	4.160	4.200	4.154	2,008
2025-12-24	4.200	4.200	4.200	4.200	4.154	7
2025-12-23	4.180	4.200	4.180	4.200	4.154	101,652
2025-12-22	4.080	4.140	4.080	4.120	4.075	1,818
2025-12-19	4.120	4.120	4.100	4.100	4.055	529
2025-12-18	4.100	4.100	4.060	4.080	4.036	50,078
2025-12-17	4.120	4.120	4.080	4.100	4.055	13,410
2025-12-16	4.140	4.140	4.120	4.140	4.095	54,114
2025-12-15	4.140	4.160	4.140	4.160	4.115	3,784
2025-12-12	4.140	4.160	4.140	4.160	4.115	13,547
2025-12-11	4.120	4.120	4.060	4.080	4.036	7,771
2025-12-09	4.120	4.120	4.060	4.100	4.055	35
2025-12-08	4.140	4.140	4.120	4.120	4.075	1,240
2025-12-04	4.140	4.160	4.100	4.160	4.115	117,794
2025-12-03	4.160	4.160	4.140	4.140	4.095	1,513
2025-12-02	4.160	4.160	4.120	4.140	4.095	10,944
2025-12-01	4.180	4.200	4.160	4.160	4.115	4,202
2025-11-28	4.160	4.200	4.160	4.200	4.154	5,009
2025-11-27	4.160	4.160	4.120	4.120	4.075	1,128
2025-11-26	4.100	4.120	4.080	4.080	4.036	55,230
2025-11-25	4.080	4.080	4.040	4.060	4.016	111,970
2025-11-24	4.180	4.200	4.180	4.180	4.135	55,936
2025-11-21	4.200	4.200	4.160	4.180	4.135	56,599
2025-11-20	4.220	4.260	4.220	4.240	4.194	54,410
2025-11-19	4.220	4.220	4.200	4.200	4.154	2,019
2025-11-18	4.220	4.220	4.180	4.200	4.154	17,845
2025-11-17	4.260	4.260	4.180	4.220	4.174	1,395
2025-11-14	4.240	4.240	4.220	4.220	4.174	3,610
2025-11-13	4.280	4.280	4.260	4.280	4.233	104,093
2025-11-12	4.260	4.300	4.260	4.300	4.253	2,001
2025-11-11	4.240	4.260	4.220	4.220	4.174	35,639
2025-11-10	4.180	4.240	4.180	4.240	4.194	3,104
2025-11-07	4.200	4.200	4.160	4.180	4.135	3,413
2025-11-06	4.260	4.280	4.260	4.280	4.233	61,609
2025-11-05	4.200	4.260	4.200	4.260	4.188	2,275
2025-11-04	4.300	4.300	4.280	4.280	4.207	3,126
2025-11-03	4.260	4.280	4.240	4.280	4.207	28,808

← NewerPage 4 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.