Singapore markets closed

(SNG.V)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.080.080.080.080.0810,000
24 Jun 20240.080.080.080.080.08-
21 Jun 20240.080.080.080.080.08-
20 Jun 20240.080.080.080.080.08-
19 Jun 20240.080.080.080.080.08-
18 Jun 20240.080.080.080.080.08-
17 Jun 20240.080.080.080.080.08-
14 Jun 20240.080.080.080.080.0827,000
13 Jun 20240.080.080.080.080.088,600
12 Jun 20240.090.090.090.090.09-
11 Jun 20240.090.090.090.090.09-
10 Jun 20240.090.090.090.090.09-
07 Jun 20240.080.090.080.090.0923,000
06 Jun 20240.090.100.090.100.10101,000
05 Jun 20240.080.080.080.080.08-
04 Jun 20240.080.080.080.080.08-
03 Jun 20240.080.080.080.080.081,000
31 May 20240.080.080.080.080.08-
30 May 20240.080.080.080.080.085,500
29 May 20240.080.080.080.080.08-
28 May 20240.080.080.080.080.082,700
27 May 20240.090.090.090.090.0942,000
24 May 20240.100.100.100.100.101,100
23 May 20240.080.080.080.080.08-
22 May 20240.080.080.080.080.082,400
21 May 20240.080.080.080.080.089,200
17 May 20240.080.080.080.080.087,000
16 May 20240.090.090.090.090.0915,000
15 May 20240.080.080.080.080.08-
14 May 20240.080.080.080.080.08-
13 May 20240.080.080.080.080.08-
10 May 20240.080.080.080.080.0828,000
09 May 20240.080.080.080.080.0814,000
08 May 20240.080.080.080.080.0813,600
07 May 20240.080.080.080.080.08-
06 May 20240.070.080.070.080.0822,000
03 May 20240.080.080.080.080.0830,000
02 May 20240.090.090.090.090.09-
01 May 20240.090.090.090.090.09-
30 Apr 20240.070.090.070.090.0926,500
29 Apr 20240.090.090.090.090.0943,500
26 Apr 20240.090.090.090.090.09-
25 Apr 20240.090.090.090.090.09-
24 Apr 20240.090.090.090.090.09-
23 Apr 20240.090.090.090.090.091,500
22 Apr 20240.090.090.090.090.091,900
19 Apr 20240.090.090.090.090.097,500
18 Apr 20240.100.100.100.100.10-
17 Apr 20240.100.100.100.100.1038,200
16 Apr 20240.090.090.090.090.09-
15 Apr 20240.090.090.090.090.0954,700
12 Apr 20240.110.110.090.090.09193,600
11 Apr 20240.090.090.090.090.09-
10 Apr 20240.090.090.090.090.0910,000
09 Apr 20240.090.090.090.090.09-
08 Apr 20240.090.090.090.090.099,900
05 Apr 20240.090.090.090.090.0920,000
04 Apr 20240.090.090.090.090.095,500
03 Apr 20240.090.090.090.090.097,000
02 Apr 20240.070.070.070.070.0720,000
01 Apr 20240.070.070.070.070.07-
28 Mar 20240.070.070.070.070.0710,000
27 Mar 20240.070.070.070.070.07300
26 Mar 20240.070.070.070.070.07-
25 Mar 20240.070.070.070.070.07-
22 Mar 20240.070.070.070.070.07-
21 Mar 20240.070.070.070.070.07300
20 Mar 20240.070.070.070.070.07-
19 Mar 20240.070.070.070.070.07-
18 Mar 20240.070.070.070.070.07-
15 Mar 20240.070.070.070.070.074,800
14 Mar 20240.070.070.070.070.07-
13 Mar 20240.070.070.070.070.0712,000
12 Mar 20240.080.080.080.080.086,000
11 Mar 20240.080.080.080.080.08-
08 Mar 20240.080.080.080.080.08-
07 Mar 20240.080.080.080.080.08-
06 Mar 20240.080.080.080.080.08-
05 Mar 20240.080.080.080.080.0820,000
04 Mar 20240.080.080.070.080.0895,300
01 Mar 20240.070.070.060.060.0615,000
29 Feb 20240.070.070.070.070.0720,000
28 Feb 20240.070.070.070.070.07-
27 Feb 20240.070.070.070.070.0710,000
26 Feb 20240.060.060.060.060.06-
23 Feb 20240.060.060.060.060.06-
22 Feb 20240.060.060.060.060.06-
21 Feb 20240.060.060.060.060.0620,300
20 Feb 20240.060.060.060.060.06-
16 Feb 20240.060.070.050.060.0681,000
15 Feb 20240.060.060.060.060.06-
14 Feb 20240.060.060.060.060.0613,500
13 Feb 20240.070.070.060.060.0661,600
12 Feb 20240.060.060.060.060.0612,000
09 Feb 20240.070.070.070.070.078,700
08 Feb 20240.060.060.060.060.06-
07 Feb 20240.070.070.060.060.06106,000
06 Feb 20240.070.070.070.070.071,000
05 Feb 20240.070.070.070.070.07-
02 Feb 20240.070.070.070.070.074,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...