SGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	1.04	1.09	1.02	1.01	-	-5.61%	80,558
Aug 13, 2025	1.06	1.14	1.00	1.07	1.07	0.94%	215,737
Aug 12, 2025	1.02	1.09	1.01	1.06	1.06	4.95%	192,930
Aug 11, 2025	1.08	1.09	1.01	1.01	1.01	-12.17%	182,199
Aug 8, 2025	1.25	1.29	1.11	1.15	1.15	-9.45%	177,873
Aug 7, 2025	1.28	1.33	1.09	1.27	1.27	-3.79%	420,477
Aug 6, 2025	1.53	1.78	1.03	1.32	1.32	-14.29%	1,367,811
Aug 5, 2025	1.69	1.75	1.50	1.54	1.54	-10.47%	743,686
Aug 4, 2025	1.43	2.10	1.43	1.72	1.72	21.99%	2,608,196
Aug 1, 2025	1.66	1.78	1.36	1.41	1.41	-21.67%	837,605
Jul 31, 2025	1.72	2.36	1.70	1.80	1.80	-6.74%	4,447,691
Jul 30, 2025	1.70	2.12	1.33	1.93	1.93	53.17%	45,463,267
Jul 29, 2025	1.07	1.63	1.05	1.26	1.26	43.18%	85,284,796
Jul 28, 2025	0.90	0.93	0.88	0.88	0.88	-1.68%	8,511
Jul 25, 2025	0.90	0.93	0.88	0.90	0.90	-1.86%	20,752
Jul 24, 2025	0.90	0.94	0.89	0.91	0.91	1.56%	16,050
Jul 23, 2025	0.90	0.92	0.88	0.90	0.90	-0.41%	27,000
Jul 22, 2025	0.89	0.91	0.89	0.90	0.90	-1.46%	20,831
Jul 21, 2025	0.89	0.93	0.89	0.92	0.92	2.74%	52,310
Jul 18, 2025	0.91	0.94	0.89	0.89	0.89	-1.03%	37,381
Jul 17, 2025	0.91	0.94	0.89	0.90	0.90	-4.21%	45,357
Jul 16, 2025	0.95	0.96	0.88	0.94	0.94	2.54%	85,918
Jul 15, 2025	0.82	0.94	0.77	0.92	0.92	8.44%	159,186
Jul 14, 2025	0.84	0.87	0.81	0.85	0.85	1.68%	27,158
Jul 11, 2025	0.83	0.89	0.81	0.83	0.83	2.91%	42,582
Jul 10, 2025	0.77	0.84	0.77	0.81	0.81	1.19%	51,272
Jul 9, 2025	0.77	0.82	0.76	0.80	0.80	3.50%	9,280
Jul 8, 2025	0.78	0.84	0.76	0.77	0.77	-3.15%	35,779
Jul 7, 2025	0.82	0.84	0.75	0.80	0.80	1.54%	31,845
Jul 3, 2025	0.78	0.82	0.78	0.78	0.78	0.38%	14,620
Jul 2, 2025	0.80	0.84	0.78	0.78	0.78	-4.32%	27,224
Jul 1, 2025	0.83	0.87	0.79	0.82	0.82	-5.08%	37,147
Jun 30, 2025	0.85	0.90	0.83	0.86	0.86	3.84%	23,475
Jun 27, 2025	0.88	0.88	0.80	0.83	0.83	-5.73%	45,783
Jun 26, 2025	0.91	0.91	0.82	0.88	0.88	-0.17%	87,077
Jun 25, 2025	0.92	0.92	0.86	0.88	0.88	-4.14%	84,457
Jun 24, 2025	0.88	0.98	0.88	0.92	0.92	3.15%	56,207
Jun 23, 2025	0.93	0.99	0.85	0.89	0.89	-5.89%	90,218
Jun 20, 2025	0.95	1.03	0.91	0.95	0.95	-2.51%	85,382
Jun 18, 2025	1.04	1.07	0.96	0.97	0.97	-7.71%	134,845
Jun 17, 2025	1.02	1.08	1.00	1.05	1.05	2.54%	107,568
Jun 16, 2025	1.00	1.03	0.95	1.03	1.03	5.92%	112,227
Jun 13, 2025	0.97	1.02	0.96	0.97	0.97	-3.23%	65,090
Jun 12, 2025	1.06	1.06	0.98	1.00	1.00	-2.91%	75,706
Jun 11, 2025	1.00	1.08	0.98	1.03	1.03	1.98%	306,246
Jun 10, 2025	0.98	1.05	0.92	1.01	1.01	5.20%	118,736
Jun 9, 2025	0.90	1.00	0.87	0.96	0.96	9.60%	173,009
Jun 6, 2025	0.85	0.92	0.85	0.88	0.88	-2.67%	65,035
Jun 5, 2025	0.92	0.96	0.85	0.90	0.90	-7.90%	175,860
Jun 4, 2025	0.95	1.05	0.92	0.98	0.98	-1.29%	255,328