5.63
+0.07
+(1.26%)
At close: January 17 at 5:07:23 PM GMT+8
Currency in SGD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.56 | 5.66 | 5.54 | 5.63 | 5.63 | 2,060,100 |
| Jan 16, 2025 | 5.54 | 5.59 | 5.54 | 5.56 | 5.56 | 2,327,700 |
| Jan 15, 2025 | 5.46 | 5.52 | 5.46 | 5.48 | 5.48 | 3,820,100 |
| Jan 14, 2025 | 5.48 | 5.54 | 5.46 | 5.49 | 5.49 | 1,556,300 |
| Jan 13, 2025 | 5.46 | 5.53 | 5.44 | 5.51 | 5.51 | 4,542,200 |
| Jan 10, 2025 | 5.61 | 5.62 | 5.46 | 5.46 | 5.46 | 4,978,400 |
| Jan 9, 2025 | 5.64 | 5.74 | 5.64 | 5.66 | 5.66 | 2,848,800 |
| Jan 8, 2025 | 5.54 | 5.65 | 5.52 | 5.65 | 5.65 | 2,864,100 |
| Jan 7, 2025 | 5.57 | 5.58 | 5.52 | 5.53 | 5.53 | 2,026,200 |
| Jan 6, 2025 | 5.58 | 5.59 | 5.50 | 5.54 | 5.54 | 1,928,600 |
| Jan 3, 2025 | 5.53 | 5.60 | 5.52 | 5.56 | 5.56 | 1,246,900 |
| Jan 2, 2025 | 5.52 | 5.57 | 5.50 | 5.53 | 5.53 | 1,081,300 |
| Dec 31, 2024 | 5.51 | 5.53 | 5.47 | 5.52 | 5.52 | 923,800 |
| Dec 30, 2024 | 5.47 | 5.55 | 5.46 | 5.54 | 5.54 | 2,648,900 |
| Dec 27, 2024 | 5.44 | 5.45 | 5.38 | 5.45 | 5.45 | 817,100 |
| Dec 26, 2024 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | 621,500 |
| Dec 24, 2024 | 5.38 | 5.47 | 5.38 | 5.44 | 5.44 | 1,200,800 |
| Dec 23, 2024 | 5.36 | 5.42 | 5.33 | 5.35 | 5.35 | 946,300 |
| Dec 20, 2024 | 5.38 | 5.40 | 5.30 | 5.34 | 5.34 | 2,336,400 |
| Dec 19, 2024 | 5.40 | 5.45 | 5.38 | 5.41 | 5.41 | 1,015,500 |
| Dec 18, 2024 | 5.39 | 5.47 | 5.36 | 5.45 | 5.45 | 1,941,500 |
| Dec 17, 2024 | 5.46 | 5.48 | 5.38 | 5.40 | 5.40 | 2,619,600 |
| Dec 16, 2024 | 5.56 | 5.57 | 5.46 | 5.49 | 5.49 | 2,010,000 |
| Dec 13, 2024 | 5.59 | 5.60 | 5.55 | 5.56 | 5.56 | 1,424,500 |
| Dec 12, 2024 | 5.63 | 5.63 | 5.57 | 5.58 | 5.58 | 2,232,300 |
| Dec 11, 2024 | 5.67 | 5.67 | 5.60 | 5.61 | 5.61 | 1,754,700 |
| Dec 10, 2024 | 5.60 | 5.68 | 5.60 | 5.67 | 5.67 | 3,221,000 |
| Dec 9, 2024 | 5.58 | 5.63 | 5.57 | 5.62 | 5.62 | 1,778,600 |
| Dec 6, 2024 | 5.64 | 5.65 | 5.57 | 5.58 | 5.58 | 2,970,600 |
| Dec 5, 2024 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 6,212,000 |
| Dec 4, 2024 | 5.42 | 5.53 | 5.41 | 5.50 | 5.50 | 5,564,900 |
| Dec 3, 2024 | 5.30 | 5.42 | 5.30 | 5.41 | 5.41 | 4,524,600 |
| Dec 2, 2024 | 5.26 | 5.29 | 5.25 | 5.28 | 5.28 | 1,858,300 |
| Nov 29, 2024 | 5.10 | 5.23 | 5.10 | 5.22 | 5.22 | 2,325,500 |
| Nov 28, 2024 | 5.11 | 5.17 | 5.11 | 5.17 | 5.17 | 2,561,200 |
| Nov 27, 2024 | 5.16 | 5.21 | 5.12 | 5.15 | 5.15 | 2,555,500 |
| Nov 26, 2024 | 5.21 | 5.24 | 5.15 | 5.16 | 5.16 | 2,693,590 |
| Nov 25, 2024 | 5.30 | 5.31 | 5.20 | 5.23 | 5.23 | 4,257,300 |
| Nov 22, 2024 | 5.25 | 5.28 | 5.24 | 5.25 | 5.25 | 1,633,300 |
| Nov 21, 2024 | 5.29 | 5.29 | 5.22 | 5.24 | 5.24 | 2,593,100 |
| Nov 20, 2024 | 5.22 | 5.34 | 5.20 | 5.30 | 5.30 | 5,030,400 |
| Nov 19, 2024 | 5.07 | 5.21 | 5.06 | 5.19 | 5.19 | 3,057,600 |
| Nov 18, 2024 | 5.09 | 5.15 | 5.03 | 5.05 | 5.05 | 3,281,300 |
| Nov 15, 2024 | 5.02 | 5.17 | 5.02 | 5.12 | 5.12 | 4,765,400 |
| Nov 14, 2024 | 5.03 | 5.04 | 5.01 | 5.02 | 5.02 | 1,763,000 |
| Nov 13, 2024 | 5.07 | 5.09 | 5.02 | 5.03 | 5.03 | 1,464,900 |
| Nov 12, 2024 | 5.02 | 5.09 | 5.01 | 5.08 | 5.08 | 3,283,400 |
| Nov 11, 2024 | 5.17 | 5.18 | 5.00 | 5.02 | 5.02 | 4,366,300 |
| Nov 8, 2024 | 5.01 | 5.04 | 4.98 | 5.01 | 5.01 | 2,564,900 |
| Nov 7, 2024 | 5.10 | 5.10 | 4.96 | 5.01 | 5.01 | 2,903,300 |
| Nov 6, 2024 | 5.12 | 5.12 | 4.99 | 5.07 | 5.07 | 3,605,200 |
| Nov 5, 2024 | 5.05 | 5.08 | 5.00 | 5.06 | 5.06 | 1,921,500 |
| Nov 4, 2024 | 5.02 | 5.12 | 5.01 | 5.07 | 5.07 | 2,951,400 |
| Nov 1, 2024 | 5.03 | 5.06 | 4.94 | 4.98 | 4.98 | 3,642,300 |
| Oct 30, 2024 | 5.10 | 5.15 | 5.01 | 5.04 | 5.04 | 5,067,400 |
| Oct 29, 2024 | 5.20 | 5.21 | 5.10 | 5.14 | 5.14 | 4,420,100 |
| Oct 28, 2024 | 5.27 | 5.31 | 5.21 | 5.21 | 5.21 | 1,435,800 |
| Oct 25, 2024 | 5.33 | 5.38 | 5.25 | 5.27 | 5.27 | 2,560,200 |
| Oct 24, 2024 | 5.37 | 5.42 | 5.33 | 5.33 | 5.33 | 2,186,000 |
| Oct 23, 2024 | 5.43 | 5.45 | 5.35 | 5.36 | 5.36 | 2,250,500 |
| Oct 22, 2024 | 5.49 | 5.50 | 5.40 | 5.40 | 5.40 | 2,490,700 |
| Oct 21, 2024 | 5.52 | 5.55 | 5.51 | 5.51 | 5.51 | 1,482,500 |
| Oct 18, 2024 | 5.50 | 5.57 | 5.47 | 5.52 | 5.52 | 2,545,300 |
| Oct 17, 2024 | 5.52 | 5.55 | 5.49 | 5.52 | 5.52 | 3,158,700 |
| Oct 16, 2024 | 5.49 | 5.56 | 5.47 | 5.50 | 5.50 | 2,581,500 |
| Oct 15, 2024 | 5.57 | 5.59 | 5.47 | 5.47 | 5.47 | 2,450,400 |
| Oct 14, 2024 | 5.51 | 5.56 | 5.48 | 5.56 | 5.56 | 2,435,400 |
| Oct 11, 2024 | 5.46 | 5.52 | 5.46 | 5.50 | 5.50 | 2,263,800 |
| Oct 10, 2024 | 5.51 | 5.54 | 5.45 | 5.45 | 5.45 | 2,935,900 |
| Oct 9, 2024 | 5.50 | 5.57 | 5.49 | 5.51 | 5.51 | 2,992,000 |
| Oct 8, 2024 | 5.56 | 5.60 | 5.48 | 5.51 | 5.51 | 4,672,800 |
| Oct 7, 2024 | 5.60 | 5.67 | 5.50 | 5.56 | 5.56 | 5,243,700 |
| Oct 4, 2024 | 5.48 | 5.57 | 5.47 | 5.57 | 5.57 | 2,832,900 |
| Oct 3, 2024 | 5.50 | 5.55 | 5.43 | 5.48 | 5.48 | 3,785,200 |
| Oct 2, 2024 | 5.50 | 5.58 | 5.49 | 5.53 | 5.53 | 4,019,200 |
| Oct 1, 2024 | 5.53 | 5.58 | 5.51 | 5.51 | 5.51 | 3,403,700 |
| Sep 30, 2024 | 5.56 | 5.59 | 5.52 | 5.54 | 5.54 | 7,614,300 |
| Sep 27, 2024 | 5.63 | 5.63 | 5.53 | 5.60 | 5.60 | 2,968,300 |
| Sep 26, 2024 | 5.50 | 5.60 | 5.46 | 5.60 | 5.60 | 6,487,400 |
| Sep 25, 2024 | 5.46 | 5.52 | 5.44 | 5.48 | 5.48 | 4,232,900 |
| Sep 24, 2024 | 5.43 | 5.52 | 5.41 | 5.46 | 5.46 | 5,109,700 |
| Sep 23, 2024 | 5.43 | 5.43 | 5.37 | 5.42 | 5.42 | 1,442,000 |
| Sep 20, 2024 | 5.45 | 5.47 | 5.40 | 5.44 | 5.44 | 4,447,827 |
| Sep 19, 2024 | 5.35 | 5.45 | 5.31 | 5.44 | 5.44 | 6,190,100 |
| Sep 18, 2024 | 5.24 | 5.31 | 5.23 | 5.30 | 5.30 | 4,192,600 |
| Sep 17, 2024 | 5.13 | 5.20 | 5.13 | 5.19 | 5.19 | 1,707,600 |
| Sep 16, 2024 | 5.20 | 5.20 | 5.11 | 5.13 | 5.13 | 1,555,400 |
| Sep 13, 2024 | 5.15 | 5.21 | 5.14 | 5.16 | 5.16 | 3,504,200 |
| Sep 12, 2024 | 5.10 | 5.16 | 5.08 | 5.15 | 5.15 | 5,867,500 |
| Sep 11, 2024 | 5.00 | 5.08 | 5.00 | 5.04 | 5.04 | 4,306,000 |
| Sep 10, 2024 | 4.92 | 5.00 | 4.91 | 4.99 | 4.99 | 4,366,400 |
| Sep 9, 2024 | 4.83 | 4.92 | 4.83 | 4.91 | 4.91 | 3,043,900 |
| Sep 6, 2024 | 4.85 | 4.90 | 4.84 | 4.86 | 4.86 | 2,779,800 |
| Sep 5, 2024 | 4.87 | 4.88 | 4.82 | 4.84 | 4.84 | 3,467,700 |
| Sep 4, 2024 | 4.88 | 4.90 | 4.83 | 4.87 | 4.87 | 3,093,400 |
| Sep 3, 2024 | 4.89 | 4.97 | 4.88 | 4.91 | 4.91 | 2,823,200 |
| Sep 2, 2024 | 4.92 | 4.95 | 4.87 | 4.89 | 4.89 | 3,115,100 |
| Aug 30, 2024 | 4.71 | 4.93 | 4.71 | 4.93 | 4.93 | 13,867,109 |
| Aug 29, 2024 | 4.68 | 4.74 | 4.65 | 4.72 | 4.72 | 2,832,800 |
| Aug 28, 2024 | 4.70 | 4.72 | 4.65 | 4.68 | 4.68 | 2,145,500 |
| Aug 27, 2024 | 4.73 | 4.75 | 4.70 | 4.70 | 4.70 | 1,917,100 |
| Aug 26, 2024 | 4.78 | 4.81 | 4.70 | 4.72 | 4.72 | 2,232,300 |
| Aug 23, 2024 | 4.76 | 4.79 | 4.70 | 4.75 | 4.75 | 2,747,100 |
| Aug 22, 2024 | 4.77 | 4.83 | 4.73 | 4.76 | 4.76 | 3,192,300 |
| Aug 21, 2024 | 4.75 | 4.76 | 4.69 | 4.76 | 4.76 | 1,659,200 |
| Aug 20, 2024 | 4.76 | 4.79 | 4.75 | 4.76 | 4.76 | 1,497,500 |
| Aug 19, 2024 | 4.70 | 4.78 | 4.70 | 4.72 | 4.72 | 2,324,100 |
| Aug 16, 2024 | 4.72 | 4.79 | 4.72 | 4.72 | 4.72 | 2,365,200 |
| Aug 15, 2024 | 4.60 | 4.75 | 4.60 | 4.69 | 4.69 | 3,001,000 |
| Aug 14, 2024 | 0.06 Dividend | |||||
| Aug 14, 2024 | 4.58 | 4.63 | 4.51 | 4.60 | 4.60 | 2,671,800 |
| Aug 13, 2024 | 4.60 | 4.66 | 4.58 | 4.61 | 4.55 | 2,867,600 |
| Aug 12, 2024 | 4.73 | 4.75 | 4.57 | 4.63 | 4.57 | 4,954,800 |
| Aug 8, 2024 | 4.73 | 4.78 | 4.68 | 4.75 | 4.69 | 4,901,400 |
| Aug 7, 2024 | 4.51 | 4.76 | 4.49 | 4.73 | 4.67 | 8,538,900 |
| Aug 6, 2024 | 4.62 | 4.65 | 4.35 | 4.45 | 4.39 | 6,675,600 |
| Aug 5, 2024 | 4.54 | 4.60 | 4.37 | 4.51 | 4.45 | 5,625,600 |
| Aug 2, 2024 | 4.70 | 4.70 | 4.62 | 4.62 | 4.56 | 2,063,700 |
| Aug 1, 2024 | 4.77 | 4.81 | 4.73 | 4.75 | 4.69 | 2,676,000 |
| Jul 31, 2024 | 4.72 | 4.79 | 4.68 | 4.77 | 4.71 | 2,798,900 |
| Jul 30, 2024 | 4.68 | 4.76 | 4.68 | 4.69 | 4.63 | 3,792,800 |
| Jul 29, 2024 | 4.65 | 4.70 | 4.63 | 4.69 | 4.63 | 3,179,400 |
| Jul 26, 2024 | 4.63 | 4.67 | 4.61 | 4.64 | 4.58 | 1,774,300 |
| Jul 25, 2024 | 4.63 | 4.68 | 4.62 | 4.64 | 4.58 | 2,721,600 |
| Jul 24, 2024 | 4.63 | 4.72 | 4.58 | 4.69 | 4.63 | 3,021,400 |
| Jul 23, 2024 | 4.63 | 4.68 | 4.62 | 4.63 | 4.57 | 1,647,600 |
| Jul 22, 2024 | 4.67 | 4.68 | 4.62 | 4.62 | 4.56 | 2,010,300 |
| Jul 19, 2024 | 4.70 | 4.71 | 4.65 | 4.66 | 4.60 | 3,869,600 |
| Jul 18, 2024 | 4.73 | 4.75 | 4.70 | 4.71 | 4.65 | 2,788,400 |
| Jul 17, 2024 | 4.76 | 4.76 | 4.72 | 4.76 | 4.70 | 2,510,400 |
| Jul 16, 2024 | 4.79 | 4.79 | 4.72 | 4.72 | 4.66 | 3,478,600 |
| Jul 15, 2024 | 4.81 | 4.81 | 4.74 | 4.77 | 4.71 | 3,647,900 |
| Jul 12, 2024 | 4.80 | 4.86 | 4.79 | 4.80 | 4.74 | 4,870,900 |
| Jul 11, 2024 | 4.85 | 4.85 | 4.75 | 4.77 | 4.71 | 2,974,600 |
| Jul 10, 2024 | 4.76 | 4.83 | 4.74 | 4.82 | 4.76 | 3,683,400 |
| Jul 9, 2024 | 4.72 | 4.75 | 4.70 | 4.73 | 4.67 | 1,838,000 |
| Jul 8, 2024 | 4.75 | 4.78 | 4.71 | 4.72 | 4.66 | 2,147,500 |
| Jul 5, 2024 | 4.80 | 4.80 | 4.75 | 4.77 | 4.71 | 2,044,100 |
| Jul 4, 2024 | 4.84 | 4.86 | 4.78 | 4.80 | 4.74 | 3,869,400 |
| Jul 3, 2024 | 4.70 | 4.82 | 4.69 | 4.81 | 4.75 | 5,167,700 |
| Jul 2, 2024 | 4.85 | 4.87 | 4.65 | 4.65 | 4.59 | 8,105,200 |
| Jul 1, 2024 | 4.79 | 4.89 | 4.76 | 4.86 | 4.80 | 3,852,100 |
| Jun 28, 2024 | 4.95 | 4.95 | 4.81 | 4.81 | 4.75 | 9,121,200 |
| Jun 27, 2024 | 4.99 | 5.02 | 4.95 | 4.97 | 4.91 | 4,134,000 |
| Jun 26, 2024 | 5.03 | 5.03 | 4.97 | 5.01 | 4.94 | 3,348,000 |
| Jun 25, 2024 | 5.03 | 5.06 | 5.01 | 5.03 | 4.96 | 2,474,200 |
| Jun 24, 2024 | 5.02 | 5.04 | 4.97 | 5.00 | 4.93 | 2,353,500 |
| Jun 21, 2024 | 5.03 | 5.06 | 4.98 | 5.05 | 4.98 | 3,443,100 |
| Jun 20, 2024 | 5.00 | 5.02 | 4.98 | 4.98 | 4.92 | 1,667,500 |
| Jun 19, 2024 | 5.04 | 5.04 | 5.00 | 5.04 | 4.97 | 1,170,800 |
| Jun 18, 2024 | 5.04 | 5.04 | 4.97 | 4.99 | 4.93 | 3,443,291 |
| Jun 14, 2024 | 5.04 | 5.05 | 5.01 | 5.04 | 4.97 | 2,749,900 |
| Jun 13, 2024 | 4.95 | 5.06 | 4.95 | 5.02 | 4.95 | 3,146,000 |
| Jun 12, 2024 | 4.98 | 5.00 | 4.92 | 4.95 | 4.89 | 4,298,300 |
| Jun 11, 2024 | 5.01 | 5.03 | 4.96 | 4.98 | 4.92 | 2,632,400 |
| Jun 10, 2024 | 5.04 | 5.05 | 4.93 | 5.01 | 4.94 | 4,498,500 |
| Jun 7, 2024 | 5.08 | 5.10 | 5.06 | 5.06 | 4.99 | 1,719,500 |
| Jun 6, 2024 | 5.12 | 5.12 | 5.06 | 5.06 | 4.99 | 2,152,700 |
| Jun 5, 2024 | 5.10 | 5.15 | 5.08 | 5.09 | 5.02 | 2,343,900 |
| Jun 4, 2024 | 5.10 | 5.11 | 5.06 | 5.07 | 5.00 | 2,251,100 |
| Jun 3, 2024 | 5.13 | 5.14 | 5.09 | 5.09 | 5.02 | 1,522,100 |
| May 31, 2024 | 5.17 | 5.18 | 5.09 | 5.09 | 5.02 | 8,458,700 |
| May 30, 2024 | 5.19 | 5.24 | 5.13 | 5.13 | 5.06 | 3,769,200 |
| May 29, 2024 | 5.22 | 5.32 | 5.21 | 5.22 | 5.15 | 3,224,800 |
| May 28, 2024 | 5.17 | 5.25 | 5.16 | 5.22 | 5.15 | 2,540,900 |
| May 27, 2024 | 5.10 | 5.17 | 5.10 | 5.15 | 5.08 | 1,392,000 |
| May 24, 2024 | 5.18 | 5.18 | 5.06 | 5.07 | 5.00 | 5,638,200 |
| May 23, 2024 | 5.17 | 5.21 | 5.16 | 5.19 | 5.12 | 1,737,000 |
| May 21, 2024 | 5.24 | 5.27 | 5.18 | 5.20 | 5.13 | 1,407,900 |
| May 20, 2024 | 5.26 | 5.29 | 5.22 | 5.24 | 5.17 | 1,138,900 |
| May 17, 2024 | 5.25 | 5.31 | 5.23 | 5.26 | 5.19 | 2,577,100 |
| May 16, 2024 | 5.31 | 5.36 | 5.22 | 5.23 | 5.16 | 2,226,300 |
| May 15, 2024 | 5.32 | 5.34 | 5.26 | 5.28 | 5.21 | 951,900 |
| May 14, 2024 | 5.29 | 5.38 | 5.28 | 5.32 | 5.25 | 1,975,500 |
| May 13, 2024 | 5.27 | 5.30 | 5.22 | 5.25 | 5.18 | 2,142,400 |
| May 10, 2024 | 5.23 | 5.30 | 5.23 | 5.29 | 5.22 | 2,570,000 |
| May 9, 2024 | 5.17 | 5.20 | 5.12 | 5.18 | 5.11 | 2,023,400 |
| May 8, 2024 | 5.21 | 5.24 | 5.16 | 5.19 | 5.12 | 2,535,500 |
| May 7, 2024 | 5.34 | 5.36 | 5.23 | 5.23 | 5.16 | 2,588,500 |
| May 6, 2024 | 5.31 | 5.35 | 5.31 | 5.31 | 5.24 | 997,800 |
| May 3, 2024 | 5.34 | 5.35 | 5.29 | 5.29 | 5.22 | 1,221,100 |
| May 2, 2024 | 5.33 | 5.36 | 5.30 | 5.30 | 5.23 | 1,594,800 |
| Apr 30, 2024 | 5.38 | 5.44 | 5.32 | 5.37 | 5.30 | 3,567,900 |
| Apr 29, 2024 | 0.08 Dividend | |||||
| Apr 29, 2024 | 5.37 | 5.37 | 5.29 | 5.36 | 5.29 | 4,203,500 |
| Apr 26, 2024 | 5.43 | 5.44 | 5.40 | 5.44 | 5.29 | 1,899,600 |
| Apr 25, 2024 | 5.42 | 5.47 | 5.37 | 5.45 | 5.30 | 1,916,200 |
| Apr 24, 2024 | 5.44 | 5.53 | 5.42 | 5.44 | 5.29 | 3,732,100 |
| Apr 23, 2024 | 5.37 | 5.39 | 5.32 | 5.38 | 5.23 | 2,714,000 |
| Apr 22, 2024 | 5.35 | 5.37 | 5.28 | 5.29 | 5.14 | 2,331,400 |
| Apr 19, 2024 | 5.40 | 5.43 | 5.28 | 5.32 | 5.17 | 3,352,000 |
| Apr 18, 2024 | 5.24 | 5.47 | 5.21 | 5.37 | 5.22 | 4,830,800 |
| Apr 17, 2024 | 5.22 | 5.25 | 5.17 | 5.20 | 5.06 | 2,866,200 |
| Apr 16, 2024 | 5.20 | 5.25 | 5.11 | 5.19 | 5.05 | 4,131,600 |
| Apr 15, 2024 | 5.33 | 5.35 | 5.20 | 5.24 | 5.10 | 2,895,100 |
| Apr 12, 2024 | 5.45 | 5.45 | 5.40 | 5.41 | 5.26 | 1,482,200 |
| Apr 11, 2024 | 5.50 | 5.54 | 5.44 | 5.44 | 5.29 | 2,370,800 |
| Apr 9, 2024 | 5.53 | 5.55 | 5.49 | 5.50 | 5.35 | 1,129,900 |
| Apr 8, 2024 | 5.52 | 5.55 | 5.47 | 5.50 | 5.35 | 2,320,900 |
| Apr 5, 2024 | 5.50 | 5.53 | 5.47 | 5.52 | 5.37 | 2,776,900 |
| Apr 4, 2024 | 5.42 | 5.55 | 5.41 | 5.53 | 5.38 | 5,503,600 |
| Apr 3, 2024 | 5.36 | 5.43 | 5.32 | 5.38 | 5.23 | 2,924,500 |
| Apr 2, 2024 | 5.37 | 5.42 | 5.35 | 5.40 | 5.25 | 2,272,800 |
| Apr 1, 2024 | 5.43 | 5.44 | 5.36 | 5.37 | 5.22 | 1,379,400 |
| Mar 28, 2024 | 5.42 | 5.47 | 5.39 | 5.40 | 5.25 | 2,864,100 |
| Mar 27, 2024 | 5.35 | 5.44 | 5.32 | 5.41 | 5.26 | 5,366,800 |
| Mar 26, 2024 | 5.26 | 5.35 | 5.24 | 5.31 | 5.16 | 3,546,900 |
| Mar 25, 2024 | 5.25 | 5.30 | 5.23 | 5.27 | 5.12 | 1,664,400 |
| Mar 22, 2024 | 5.35 | 5.35 | 5.23 | 5.28 | 5.13 | 3,585,800 |
| Mar 21, 2024 | 5.31 | 5.35 | 5.25 | 5.28 | 5.13 | 6,143,100 |
| Mar 20, 2024 | 5.14 | 5.28 | 5.14 | 5.24 | 5.10 | 5,378,900 |
| Mar 19, 2024 | 5.12 | 5.12 | 5.08 | 5.11 | 4.97 | 3,189,600 |
| Mar 18, 2024 | 5.05 | 5.12 | 5.02 | 5.11 | 4.97 | 3,041,800 |
| Mar 15, 2024 | 5.02 | 5.08 | 5.02 | 5.05 | 4.91 | 3,751,700 |
| Mar 14, 2024 | 4.93 | 5.08 | 4.93 | 5.07 | 4.93 | 5,368,200 |
| Mar 13, 2024 | 5.05 | 5.06 | 4.91 | 4.93 | 4.79 | 8,212,800 |
| Mar 12, 2024 | 5.08 | 5.12 | 5.03 | 5.03 | 4.89 | 5,057,100 |
| Mar 11, 2024 | 5.10 | 5.10 | 5.03 | 5.07 | 4.93 | 2,974,800 |
| Mar 8, 2024 | 5.09 | 5.11 | 5.04 | 5.07 | 4.93 | 2,710,700 |
| Mar 7, 2024 | 5.10 | 5.12 | 5.04 | 5.06 | 4.92 | 2,493,200 |
| Mar 6, 2024 | 5.02 | 5.10 | 5.02 | 5.07 | 4.93 | 3,100,600 |
| Mar 5, 2024 | 5.06 | 5.11 | 5.02 | 5.02 | 4.88 | 3,049,700 |
| Mar 4, 2024 | 5.11 | 5.13 | 5.05 | 5.07 | 4.93 | 2,079,700 |
| Mar 1, 2024 | 5.13 | 5.16 | 5.04 | 5.09 | 4.95 | 3,915,300 |
| Feb 29, 2024 | 5.03 | 5.15 | 5.02 | 5.10 | 4.96 | 6,762,700 |
| Feb 28, 2024 | 5.16 | 5.16 | 5.00 | 5.00 | 4.86 | 6,403,200 |
| Feb 27, 2024 | 5.21 | 5.23 | 5.10 | 5.16 | 5.02 | 5,596,600 |
| Feb 26, 2024 | 5.24 | 5.25 | 5.13 | 5.20 | 5.06 | 2,792,400 |
| Feb 23, 2024 | 5.35 | 5.35 | 5.21 | 5.22 | 5.08 | 5,412,400 |
| Feb 22, 2024 | 5.54 | 5.54 | 5.32 | 5.33 | 5.18 | 9,695,400 |
| Feb 21, 2024 | 5.83 | 5.83 | 5.48 | 5.48 | 5.33 | 11,849,000 |
| Feb 20, 2024 | 5.73 | 5.87 | 5.68 | 5.81 | 5.65 | 7,888,800 |
| Feb 19, 2024 | 5.76 | 5.79 | 5.72 | 5.75 | 5.59 | 2,475,300 |
| Feb 16, 2024 | 5.75 | 5.82 | 5.73 | 5.76 | 5.60 | 5,724,400 |
| Feb 15, 2024 | 5.60 | 5.74 | 5.60 | 5.72 | 5.56 | 5,231,100 |
| Feb 14, 2024 | 5.50 | 5.58 | 5.43 | 5.56 | 5.41 | 3,052,200 |
| Feb 13, 2024 | 5.46 | 5.63 | 5.46 | 5.54 | 5.39 | 4,026,700 |
| Feb 9, 2024 | 5.50 | 5.50 | 5.42 | 5.48 | 5.33 | 1,532,300 |
| Feb 8, 2024 | 5.61 | 5.61 | 5.51 | 5.52 | 5.37 | 1,786,400 |
| Feb 7, 2024 | 5.63 | 5.70 | 5.53 | 5.60 | 5.45 | 2,747,400 |
| Feb 6, 2024 | 5.65 | 5.70 | 5.51 | 5.56 | 5.41 | 3,225,200 |
| Feb 5, 2024 | 5.78 | 5.80 | 5.63 | 5.67 | 5.51 | 3,767,200 |
| Feb 2, 2024 | 5.65 | 5.84 | 5.63 | 5.80 | 5.64 | 5,892,200 |
| Feb 1, 2024 | 5.60 | 5.68 | 5.58 | 5.65 | 5.49 | 2,129,700 |
| Jan 31, 2024 | 5.70 | 5.73 | 5.63 | 5.67 | 5.51 | 3,662,300 |
| Jan 30, 2024 | 5.44 | 5.70 | 5.44 | 5.70 | 5.54 | 9,741,000 |
| Jan 29, 2024 | 5.40 | 5.44 | 5.38 | 5.41 | 5.26 | 999,400 |
| Jan 26, 2024 | 5.48 | 5.52 | 5.42 | 5.43 | 5.28 | 1,915,700 |
| Jan 25, 2024 | 5.40 | 5.49 | 5.36 | 5.47 | 5.32 | 2,899,300 |
| Jan 24, 2024 | 5.32 | 5.39 | 5.29 | 5.39 | 5.24 | 1,892,700 |
| Jan 23, 2024 | 5.39 | 5.40 | 5.31 | 5.31 | 5.16 | 1,880,400 |
| Jan 22, 2024 | 5.43 | 5.50 | 5.34 | 5.36 | 5.21 | 2,653,200 |
| Jan 19, 2024 | 5.46 | 5.46 | 5.38 | 5.39 | 5.24 | 1,639,900 |
| Jan 18, 2024 | 5.45 | 5.48 | 5.38 | 5.42 | 5.27 | 2,060,700 |
| Jan 17, 2024 | 5.49 | 5.51 | 5.43 | 5.45 | 5.30 | 3,093,900 |
Related Tickers
BN4.SI Keppel Ltd.
6.85
+0.15%
C07.SI Jardine Cycle & Carriage Limited
28.08
0.00%
J36.SI Jardine Matheson Holdings Limited
40.51
+1.07%
F9D.SI Boustead Singapore Limited
1.0200
0.00%
Z59.SI Yoma Strategic Holdings Ltd.
0.0790
0.00%
5211.KL Sunway Berhad
4.2000
+2.44%
KPELY Keppel Ltd.
9.96
+2.26%
0656.HK FOSUN INTL
4.190
+1.21%
0001.HK CK Hutchison Holdings Limited
40.200
+1.39%
2768.T Sojitz Corporation
3,122.00
+0.39%