Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,522.46 +451.68 (+0.72%) CMC Crypto 200
1,386.11 -10.42 (-0.75%)
Stockland (SGP.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.3000 | 4.3250 | 4.2800 | 4.3200 | 4.3200 | 3,580,793 |
| 24 Apr 2024 | 4.4800 | 4.4950 | 4.3700 | 4.3850 | 4.3850 | 1,226,377 |
| 23 Apr 2024 | 4.5000 | 4.5200 | 4.4450 | 4.4550 | 4.4550 | 1,592,936 |
| 22 Apr 2024 | 4.4500 | 4.4650 | 4.4100 | 4.4400 | 4.4400 | 2,246,043 |
| 19 Apr 2024 | 4.4300 | 4.4300 | 4.3600 | 4.3900 | 4.3900 | 947,686 |
| 18 Apr 2024 | 4.4300 | 4.4950 | 4.4250 | 4.4850 | 4.4850 | 679,095 |
| 17 Apr 2024 | 4.4500 | 4.4800 | 4.4300 | 4.4400 | 4.4400 | 918,999 |
| 16 Apr 2024 | 4.4700 | 4.5150 | 4.4550 | 4.4800 | 4.4800 | 1,595,150 |
| 15 Apr 2024 | 4.5500 | 4.5650 | 4.5000 | 4.5400 | 4.5400 | 611,274 |
| 12 Apr 2024 | 4.5850 | 4.5950 | 4.5400 | 4.5600 | 4.5600 | 736,961 |
| 11 Apr 2024 | 4.6000 | 4.6450 | 4.5800 | 4.6200 | 4.6200 | 983,613 |
| 10 Apr 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7300 | 4.7300 | 1,174,594 |
| 09 Apr 2024 | 4.7500 | 4.7750 | 4.6900 | 4.7000 | 4.7000 | 1,064,678 |
| 08 Apr 2024 | 4.7300 | 4.7750 | 4.7100 | 4.7250 | 4.7250 | 638,995 |
| 05 Apr 2024 | 4.6800 | 4.7800 | 4.6600 | 4.7200 | 4.7200 | 1,560,458 |
| 04 Apr 2024 | 4.7000 | 4.7500 | 4.6800 | 4.7300 | 4.7300 | 973,788 |
| 03 Apr 2024 | 4.8400 | 4.8400 | 4.7000 | 4.7150 | 4.7150 | 1,356,464 |
| 02 Apr 2024 | 4.7750 | 4.9000 | 4.7700 | 4.8800 | 4.8800 | 1,410,804 |
| 28 Mar 2024 | 4.8100 | 4.9000 | 4.8100 | 4.8700 | 4.8700 | 1,402,420 |
| 27 Mar 2024 | 4.7000 | 4.7750 | 4.7000 | 4.7700 | 4.7700 | 926,420 |
| 26 Mar 2024 | 4.7300 | 4.7450 | 4.6900 | 4.7250 | 4.7250 | 1,777,469 |
| 25 Mar 2024 | 4.7650 | 4.8150 | 4.7500 | 4.7600 | 4.7600 | 1,239,988 |
| 22 Mar 2024 | 4.7900 | 4.8500 | 4.7800 | 4.7850 | 4.7850 | 693,768 |
| 21 Mar 2024 | 4.8200 | 4.8500 | 4.7800 | 4.7950 | 4.7950 | 951,536 |
| 20 Mar 2024 | 4.8500 | 4.8500 | 4.7750 | 4.7900 | 4.7900 | 854,707 |
| 19 Mar 2024 | 4.8600 | 4.8800 | 4.8000 | 4.8200 | 4.8200 | 1,205,509 |
| 18 Mar 2024 | 4.8100 | 4.8400 | 4.7600 | 4.8200 | 4.8200 | 1,636,068 |
| 15 Mar 2024 | 4.7050 | 4.8400 | 4.7000 | 4.8200 | 4.8200 | 4,197,838 |
| 14 Mar 2024 | 4.7400 | 4.7700 | 4.7050 | 4.7400 | 4.7400 | 3,633,288 |
| 13 Mar 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7500 | 4.7500 | 9,028,906 |
| 12 Mar 2024 | 4.6700 | 4.7600 | 4.6500 | 4.7400 | 4.7400 | 1,450,272 |
| 11 Mar 2024 | 4.6750 | 4.6800 | 4.6250 | 4.6700 | 4.6700 | 1,131,690 |
| 08 Mar 2024 | 4.6200 | 4.7100 | 4.6100 | 4.6850 | 4.6850 | 2,778,057 |
| 07 Mar 2024 | 4.5750 | 4.6100 | 4.5400 | 4.6000 | 4.6000 | 1,659,522 |
| 06 Mar 2024 | 4.6100 | 4.6200 | 4.5550 | 4.5650 | 4.5650 | 2,179,103 |
| 05 Mar 2024 | 4.6100 | 4.6150 | 4.5550 | 4.6100 | 4.6100 | 2,401,601 |
| 04 Mar 2024 | 4.5700 | 4.6300 | 4.5500 | 4.5900 | 4.5900 | 1,669,554 |
| 01 Mar 2024 | 4.5150 | 4.5600 | 4.4850 | 4.5300 | 4.5300 | 1,359,733 |
| 29 Feb 2024 | 4.4900 | 4.5100 | 4.4050 | 4.4900 | 4.4900 | 4,877,439 |
| 28 Feb 2024 | 4.4900 | 4.5000 | 4.4350 | 4.4500 | 4.4500 | 2,270,259 |
| 27 Feb 2024 | 4.4900 | 4.5000 | 4.4350 | 4.4800 | 4.4800 | 1,274,588 |
| 26 Feb 2024 | 4.4900 | 4.5100 | 4.4400 | 4.5000 | 4.5000 | 2,821,650 |
| 23 Feb 2024 | 4.5900 | 4.6200 | 4.4600 | 4.4700 | 4.4700 | 24,537,800 |
| 22 Feb 2024 | 4.6100 | 4.6200 | 4.5150 | 4.5700 | 4.5700 | 1,065,172 |
| 21 Feb 2024 | 4.5600 | 4.6600 | 4.5600 | 4.6100 | 4.6100 | 2,575,245 |
| 20 Feb 2024 | 4.5900 | 4.6450 | 4.5900 | 4.6000 | 4.6000 | 721,906 |
| 19 Feb 2024 | 4.6800 | 4.6850 | 4.5900 | 4.6200 | 4.6200 | 1,750,279 |
| 16 Feb 2024 | 4.7100 | 4.7150 | 4.6250 | 4.6900 | 4.6900 | 1,759,915 |
| 15 Feb 2024 | 4.5800 | 4.6500 | 4.5350 | 4.6400 | 4.6400 | 2,582,662 |
| 14 Feb 2024 | 4.5100 | 4.5400 | 4.4950 | 4.5100 | 4.5100 | 2,360,725 |
| 13 Feb 2024 | 4.6100 | 4.6600 | 4.5950 | 4.6000 | 4.6000 | 1,466,063 |
| 12 Feb 2024 | 4.6000 | 4.6100 | 4.5550 | 4.5800 | 4.5800 | 965,963 |
| 09 Feb 2024 | 4.5450 | 4.6300 | 4.5300 | 4.6150 | 4.6150 | 1,430,150 |
| 08 Feb 2024 | 4.4800 | 4.6200 | 4.4800 | 4.5600 | 4.5600 | 1,723,822 |
| 07 Feb 2024 | 4.4400 | 4.4850 | 4.4200 | 4.4500 | 4.4500 | 1,680,180 |
| 06 Feb 2024 | 4.4000 | 4.4500 | 4.3700 | 4.4300 | 4.4300 | 2,853,839 |
| 05 Feb 2024 | 4.4900 | 4.5200 | 4.4450 | 4.5100 | 4.5100 | 1,080,726 |
| 02 Feb 2024 | 4.5400 | 4.5700 | 4.5050 | 4.5550 | 4.5550 | 4,958,648 |
| 01 Feb 2024 | 4.5100 | 4.5200 | 4.4400 | 4.4550 | 4.4550 | 2,068,412 |
| 31 Jan 2024 | 4.4300 | 4.5600 | 4.4000 | 4.5500 | 4.5500 | 3,552,610 |
| 30 Jan 2024 | 4.4400 | 4.4700 | 4.4100 | 4.4600 | 4.4600 | 1,659,289 |
| 29 Jan 2024 | 4.3300 | 4.4200 | 4.3300 | 4.4100 | 4.4100 | 2,599,285 |
| 25 Jan 2024 | 4.3750 | 4.3750 | 4.2850 | 4.3250 | 4.3250 | 1,121,107 |
| 24 Jan 2024 | 4.2900 | 4.3700 | 4.2700 | 4.3600 | 4.3600 | 1,997,160 |
| 23 Jan 2024 | 4.3500 | 4.3500 | 4.2900 | 4.2950 | 4.2950 | 1,389,261 |
| 22 Jan 2024 | 4.3000 | 4.3450 | 4.3000 | 4.3200 | 4.3200 | 918,635 |
| 19 Jan 2024 | 4.3100 | 4.3250 | 4.2600 | 4.2950 | 4.2950 | 1,997,712 |
| 18 Jan 2024 | 4.3300 | 4.3300 | 4.2600 | 4.2650 | 4.2650 | 4,488,055 |
| 17 Jan 2024 | 4.4450 | 4.4500 | 4.3700 | 4.4100 | 4.4100 | 1,187,148 |
| 16 Jan 2024 | 4.4750 | 4.4800 | 4.4200 | 4.4350 | 4.4350 | 788,811 |
| 15 Jan 2024 | 4.4550 | 4.5000 | 4.4400 | 4.4900 | 4.4900 | 2,676,573 |
| 12 Jan 2024 | 4.4000 | 4.4700 | 4.4000 | 4.4600 | 4.4600 | 531,374 |
| 11 Jan 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4600 | 4.4600 | 1,265,324 |
| 10 Jan 2024 | 4.3800 | 4.4400 | 4.3800 | 4.4300 | 4.4300 | 705,957 |
| 09 Jan 2024 | 4.4700 | 4.4700 | 4.3850 | 4.3900 | 4.3900 | 3,220,644 |
| 08 Jan 2024 | 4.3300 | 4.3650 | 4.3150 | 4.3500 | 4.3500 | 1,276,646 |
| 05 Jan 2024 | 4.3300 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 553,757 |
| 04 Jan 2024 | 4.3400 | 4.3400 | 4.2950 | 4.3300 | 4.3300 | 2,879,433 |
| 03 Jan 2024 | 4.3900 | 4.4100 | 4.3300 | 4.3350 | 4.3350 | 1,567,118 |
| 02 Jan 2024 | 4.4650 | 4.4950 | 4.4300 | 4.4300 | 4.4300 | 1,091,730 |
| 29 Dec 2023 | 4.5000 | 4.5000 | 4.4600 | 4.4800 | 4.4800 | 672,775 |
| 28 Dec 2023 | 4.4950 | 4.5100 | 4.4200 | 4.4850 | 4.4850 | 1,516,094 |
| 28 Dec 2023 | 0.08 Dividend | |||||
| 27 Dec 2023 | 4.4900 | 4.5200 | 4.4600 | 4.4950 | 4.4150 | 994,091 |
| 22 Dec 2023 | 4.4150 | 4.4650 | 4.4050 | 4.4500 | 4.3708 | 763,310 |
| 21 Dec 2023 | 4.4200 | 4.4550 | 4.4000 | 4.4250 | 4.3462 | 1,452,512 |
| 20 Dec 2023 | 4.4500 | 4.4900 | 4.3700 | 4.4650 | 4.3855 | 5,220,073 |
| 19 Dec 2023 | 4.4050 | 4.4400 | 4.3700 | 4.3800 | 4.3020 | 4,430,751 |
| 18 Dec 2023 | 4.3500 | 4.4200 | 4.3300 | 4.3500 | 4.2726 | 2,262,749 |
| 15 Dec 2023 | 4.5000 | 4.5200 | 4.4400 | 4.5000 | 4.4199 | 3,051,454 |
| 14 Dec 2023 | 4.3000 | 4.4600 | 4.3000 | 4.4300 | 4.3512 | 2,772,692 |
| 13 Dec 2023 | 4.2400 | 4.2900 | 4.2400 | 4.2600 | 4.1842 | 1,509,245 |
| 12 Dec 2023 | 4.2500 | 4.2600 | 4.1800 | 4.2500 | 4.1744 | 1,594,550 |
| 11 Dec 2023 | 4.1900 | 4.2100 | 4.1700 | 4.2100 | 4.1351 | 5,677,327 |
| 08 Dec 2023 | 4.0700 | 4.2100 | 4.0700 | 4.2000 | 4.1253 | 4,848,091 |
| 07 Dec 2023 | 4.1500 | 4.2100 | 4.1500 | 4.1750 | 4.1007 | 1,792,267 |
| 06 Dec 2023 | 4.0300 | 4.1500 | 4.0150 | 4.1400 | 4.0663 | 2,808,719 |
| 05 Dec 2023 | 4.0900 | 4.1050 | 3.9800 | 3.9900 | 3.9190 | 2,184,021 |
| 04 Dec 2023 | 4.0900 | 4.1250 | 4.0900 | 4.0950 | 4.0221 | 1,700,522 |
| 01 Dec 2023 | 4.1150 | 4.1150 | 4.0650 | 4.0700 | 3.9976 | 4,561,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.