Singapore markets open in 5 hours 15 minutes

(0P0000KKJE.F)

. Currency in USD
Add to watchlist
- (-)
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024------
27 Jun 2024------
26 Jun 202427,173.3827,173.3827,173.3827,173.3827,173.38-
25 Jun 202427,254.5727,254.5727,254.5727,254.5727,254.57-
24 Jun 202427,233.2127,233.2127,233.2127,233.2127,233.21-
21 Jun 202427,087.7627,087.7627,087.7627,087.7627,087.76-
20 Jun 202427,297.9427,297.9427,297.9427,297.9427,297.94-
19 Jun 202426,961.8726,961.8726,961.8726,961.8726,961.87-
18 Jun 202427,095.7827,095.7827,095.7827,095.7827,095.78-
17 Jun 202426,879.6926,879.6926,879.6926,879.6926,879.69-
14 Jun 202426,842.3026,842.3026,842.3026,842.3026,842.30-
13 Jun 202427,234.0027,234.0027,234.0027,234.0027,234.00-
12 Jun 202427,688.7427,688.7427,688.7427,688.7427,688.74-
11 Jun 202427,250.8027,250.8027,250.8027,250.8027,250.80-
10 Jun 202427,577.5327,577.5327,577.5327,577.5327,577.53-
07 Jun 202427,738.3727,738.3727,738.3727,738.3727,738.37-
06 Jun 202427,817.0127,817.0127,817.0127,817.0127,817.01-
05 Jun 202427,653.2727,653.2727,653.2727,653.2727,653.27-
04 Jun 202427,343.8627,343.8627,343.8627,343.8627,343.86-
03 Jun 202427,422.5627,422.5627,422.5627,422.5627,422.56-
31 May 202427,283.6727,283.6727,283.6727,283.6727,283.67-
30 May 202427,263.1427,263.1427,263.1427,263.1427,263.14-
29 May 202427,129.5027,129.5027,129.5027,129.5027,129.50-
28 May 202427,393.6827,393.6827,393.6827,393.6827,393.68-
27 May 202427,542.9627,542.9627,542.9627,542.9627,542.96-
24 May 202427,481.0327,481.0327,481.0327,481.0327,481.03-
23 May 202427,538.9027,538.9027,538.9027,538.9027,538.90-
22 May 202427,493.4227,493.4227,493.4227,493.4227,493.42-
21 May 202427,532.4427,532.4427,532.4427,532.4427,532.44-
20 May 2024------
17 May 202427,414.7927,414.7927,414.7927,414.7927,414.79-
16 May 202427,566.1827,566.1827,566.1827,566.1827,566.18-
15 May 202427,700.4227,700.4227,700.4227,700.4227,700.42-
14 May 202427,497.3027,497.3027,497.3027,497.3027,497.30-
13 May 202427,512.2427,512.2427,512.2427,512.2427,512.24-
10 May 202427,449.4927,449.4927,449.4927,449.4927,449.49-
09 May 2024------
08 May 2024------
07 May 202426,987.1526,987.1526,987.1526,987.1526,987.15-
06 May 202426,642.1326,642.1326,642.1326,642.1326,642.13-
03 May 202426,513.0626,513.0626,513.0626,513.0626,513.06-
02 May 202426,420.4426,420.4426,420.4426,420.4426,420.44-
30 Apr 202426,492.7026,492.7026,492.7026,492.7026,492.70-
29 Apr 202426,573.0126,573.0126,573.0126,573.0126,573.01-
26 Apr 202426,601.7826,601.7826,601.7826,601.7826,601.78-
25 Apr 202426,257.1426,257.1426,257.1426,257.1426,257.14-
24 Apr 202426,382.7826,382.7826,382.7826,382.7826,382.78-
23 Apr 202426,476.0026,476.0026,476.0026,476.0026,476.00-
22 Apr 202426,120.1726,120.1726,120.1726,120.1726,120.17-
19 Apr 202425,976.7825,976.7825,976.7825,976.7825,976.78-
18 Apr 202425,965.8925,965.8925,965.8925,965.8925,965.89-
17 Apr 202425,832.2825,832.2825,832.2825,832.2825,832.28-
16 Apr 202425,828.9225,828.9225,828.9225,828.9225,828.92-
15 Apr 202426,114.5126,114.5126,114.5126,114.5126,114.51-
12 Apr 202426,029.7826,029.7826,029.7826,029.7826,029.78-
11 Apr 202426,017.4526,017.4526,017.4526,017.4526,017.45-
10 Apr 202426,045.2226,045.2226,045.2226,045.2226,045.22-
09 Apr 202426,021.8326,021.8326,021.8326,021.8326,021.83-
08 Apr 202426,194.8526,194.8526,194.8526,194.8526,194.85-
05 Apr 202426,103.5726,103.5726,103.5726,103.5726,103.57-
04 Apr 202426,345.7626,345.7626,345.7626,345.7626,345.76-
03 Apr 202426,381.5226,381.5226,381.5226,381.5226,381.52-
02 Apr 202426,298.7926,298.7926,298.7926,298.7926,298.79-
28 Mar 202426,672.6926,672.6926,672.6926,672.6926,672.69-
27 Mar 202426,663.3626,663.3626,663.3626,663.3626,663.36-
26 Mar 202426,606.1026,606.1026,606.1026,606.1026,606.10-
25 Mar 202426,524.8626,524.8626,524.8626,524.8626,524.86-
22 Mar 202426,517.2526,517.2526,517.2526,517.2526,517.25-
21 Mar 202426,557.2026,557.2026,557.2026,557.2026,557.20-
20 Mar 202426,413.3426,413.3426,413.3426,413.3426,413.34-
19 Mar 202426,418.8826,418.8826,418.8826,418.8826,418.88-
18 Mar 202426,478.2026,478.2026,478.2026,478.2026,478.20-
15 Mar 202426,506.4026,506.4026,506.4026,506.4026,506.40-
14 Mar 202426,631.8626,631.8626,631.8626,631.8626,631.86-
13 Mar 202426,588.8226,588.8226,588.8226,588.8226,588.82-
12 Mar 202426,515.4226,515.4226,515.4226,515.4226,515.42-
11 Mar 202426,816.3626,816.3626,816.3626,816.3626,816.36-
08 Mar 202426,959.5026,959.5026,959.5026,959.5026,959.50-
07 Mar 2024------
06 Mar 202426,525.7426,525.7426,525.7426,525.7426,525.74-
05 Mar 202426,400.0326,400.0326,400.0326,400.0326,400.03-
04 Mar 202426,486.5226,486.5226,486.5226,486.5226,486.52-
01 Mar 202426,401.2326,401.2326,401.2326,401.2326,401.23-
29 Feb 202426,271.3926,271.3926,271.3926,271.3926,271.39-
28 Feb 202426,288.9426,288.9426,288.9426,288.9426,288.94-
27 Feb 202426,354.9926,354.9926,354.9926,354.9926,354.99-
26 Feb 202426,297.5226,297.5226,297.5226,297.5226,297.52-
23 Feb 202426,341.0326,341.0326,341.0326,341.0326,341.03-
22 Feb 202426,278.4526,278.4526,278.4526,278.4526,278.45-
21 Feb 202425,976.3525,976.3525,976.3525,976.3525,976.35-
20 Feb 202425,983.9125,983.9125,983.9125,983.9125,983.91-
19 Feb 202426,045.7626,045.7626,045.7626,045.7626,045.76-
16 Feb 202425,989.2225,989.2225,989.2225,989.2225,989.22-
15 Feb 202425,858.5725,858.5725,858.5725,858.5725,858.57-
14 Feb 202425,645.1225,645.1225,645.1225,645.1225,645.12-
13 Feb 202425,450.6525,450.6525,450.6525,450.6525,450.65-
12 Feb 202425,645.6725,645.6725,645.6725,645.6725,645.67-
09 Feb 202425,525.3025,525.3025,525.3025,525.3025,525.30-
08 Feb 202425,579.1325,579.1325,579.1325,579.1325,579.13-
07 Feb 202425,581.7425,581.7425,581.7425,581.7425,581.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...