SG50N Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 1,680.21 | -5.89 | -0.35% | 1,690.60 | 1,691.56 | 1,676.32 | 0 |
Jun 27 2024 | 1,686.10 | -5.91 | -0.35% | 1,696.17 | 1,698.25 | 1,684.62 | 0 |
Jun 26 2024 | 1,692.01 | -8.03 | -0.47% | 1,708.98 | 1,711.39 | 1,682.92 | 0 |
Jun 25 2024 | 1,700.04 | -5.94 | -0.35% | 1,698.92 | 1,703.59 | 1,694.19 | 0 |
Jun 24 2024 | 1,705.98 | 17.49 | 1.04% | 1,691.33 | 1,709.23 | 1,689.62 | 0 |
Jun 21 2024 | 1,688.49 | -11.03 | -0.65% | 1,695.89 | 1,698.73 | 1,683.29 | 0 |
Jun 20 2024 | 1,699.52 | 19.08 | 1.14% | 1,683.07 | 1,700.97 | 1,681.73 | 0 |
Jun 19 2024 | 1,680.44 | -8.04 | -0.48% | 1,689.34 | 1,689.93 | 1,679.54 | 0 |
Jun 18 2024 | 1,688.48 | 16.15 | 0.97% | 1,684.65 | 1,688.85 | 1,674.95 | 0 |
Jun 17 2024 | 1,672.33 | 7.80 | 0.47% | 1,672.68 | 1,679.87 | 1,660.27 | 0 |
Jun 14 2024 | 1,664.53 | -31.80 | -1.87% | 1,695.97 | 1,695.97 | 1,656.50 | 0 |
Jun 13 2024 | 1,696.33 | -30.30 | -1.75% | 1,724.24 | 1,724.80 | 1,693.65 | 0 |
Jun 12 2024 | 1,726.63 | 20.24 | 1.19% | 1,712.86 | 1,728.68 | 1,711.30 | 0 |
Jun 11 2024 | 1,706.39 | -17.76 | -1.03% | 1,728.88 | 1,730.29 | 1,698.10 | 0 |
Jun 10 2024 | 1,724.15 | -15.32 | -0.88% | 1,719.25 | 1,724.15 | 1,714.57 | 0 |
Jun 07 2024 | 1,739.47 | -8.03 | -0.46% | 1,749.36 | 1,749.36 | 1,729.13 | 0 |
Jun 06 2024 | 1,747.50 | 7.94 | 0.46% | 1,746.22 | 1,750.15 | 1,740.27 | 0 |
Jun 05 2024 | 1,739.56 | 15.92 | 0.92% | 1,735.96 | 1,745.14 | 1,730.49 | 0 |
Jun 04 2024 | 1,723.64 | -11.32 | -0.65% | 1,731.79 | 1,733.21 | 1,716.95 | 0 |
Jun 03 2024 | 1,734.96 | 6.84 | 0.40% | 1,742.83 | 1,744.15 | 1,733.07 | 0 |
May 31 2024 | 1,728.12 | 1.90 | 0.11% | 1,725.63 | 1,730.75 | 1,722.42 | 0 |
May 30 2024 | 1,726.22 | 9.13 | 0.53% | 1,715.75 | 1,727.21 | 1,714.08 | 0 |
May 29 2024 | 1,717.09 | -23.48 | -1.35% | 1,735.84 | 1,736.46 | 1,715.21 | 0 |
May 28 2024 | 1,740.57 | -8.32 | -0.48% | 1,751.58 | 1,753.70 | 1,736.00 | 0 |
May 27 2024 | 1,748.89 | 8.18 | 0.47% | 1,740.11 | 1,748.89 | 1,739.59 | 0 |
May 24 2024 | 1,740.71 | -1.74 | -0.10% | 1,729.43 | 1,742.55 | 1,726.56 | 0 |
May 23 2024 | 1,742.45 | 0.94 | 0.05% | 1,744.94 | 1,750.14 | 1,738.24 | 0 |
May 22 2024 | 1,741.51 | -4.73 | -0.27% | 1,746.20 | 1,746.20 | 1,737.37 | 0 |
May 21 2024 | 1,746.24 | -6.72 | -0.38% | 1,749.42 | 1,749.42 | 1,737.94 | 0 |
May 20 2024 | 1,752.96 | 4.82 | 0.28% | 1,750.31 | 1,755.46 | 1,749.94 | 0 |
May 17 2024 | 1,748.14 | -2.73 | -0.16% | 1,747.61 | 1,749.91 | 1,742.20 | 0 |
May 16 2024 | 1,750.87 | -7.71 | -0.44% | 1,758.63 | 1,759.32 | 1,749.16 | 0 |
May 15 2024 | 1,758.58 | 10.47 | 0.60% | 1,753.31 | 1,759.58 | 1,750.41 | 0 |
May 14 2024 | 1,748.11 | 0.70 | 0.04% | 1,747.75 | 1,749.60 | 1,740.46 | 0 |
May 13 2024 | 1,747.41 | -0.79 | -0.05% | 1,749.29 | 1,750.92 | 1,743.30 | 0 |
May 10 2024 | 1,748.20 | 11.37 | 0.65% | 1,745.66 | 1,753.77 | 1,744.95 | 0 |
May 09 2024 | 1,736.83 | 7.42 | 0.43% | 1,728.96 | 1,737.98 | 1,724.76 | 0 |
May 08 2024 | 1,729.41 | 8.60 | 0.50% | 1,725.24 | 1,732.31 | 1,725.04 | 0 |
May 07 2024 | 1,720.81 | 27.03 | 1.60% | 1,703.95 | 1,721.27 | 1,703.15 | 0 |
May 06 2024 | 1,693.78 | 10.50 | 0.62% | 1,686.71 | 1,699.24 | 1,685.01 | 0 |
May 03 2024 | 1,683.28 | 5.43 | 0.32% | 1,684.44 | 1,693.52 | 1,678.83 | 0 |
May 02 2024 | 1,677.85 | -4.07 | -0.24% | 1,679.91 | 1,683.59 | 1,676.46 | 0 |
Apr 30 2024 | 1,681.92 | -12.85 | -0.76% | 1,698.80 | 1,700.92 | 1,680.22 | 0 |
Apr 29 2024 | 1,694.77 | -1.92 | -0.11% | 1,703.64 | 1,705.03 | 1,694.77 | 0 |
Apr 26 2024 | 1,696.69 | 20.51 | 1.22% | 1,688.34 | 1,700.08 | 1,685.45 | 0 |
Apr 25 2024 | 1,676.18 | -8.83 | -0.52% | 1,684.19 | 1,686.93 | 1,663.77 | 0 |
Apr 24 2024 | 1,685.01 | -7.01 | -0.41% | 1,695.44 | 1,696.45 | 1,682.58 | 0 |
Apr 23 2024 | 1,692.02 | 21.10 | 1.26% | 1,681.33 | 1,693.00 | 1,679.07 | 0 |
Apr 22 2024 | 1,670.92 | 13.37 | 0.81% | 1,670.64 | 1,673.10 | 1,661.19 | 0 |
Apr 19 2024 | 1,657.55 | -0.92 | -0.06% | 1,648.11 | 1,659.06 | 1,642.63 | 0 |
Apr 18 2024 | 1,658.47 | 10.06 | 0.61% | 1,656.03 | 1,660.53 | 1,649.01 | 0 |
Apr 17 2024 | 1,648.41 | 5.03 | 0.31% | 1,641.70 | 1,662.12 | 1,641.70 | 0 |
Apr 16 2024 | 1,643.38 | -22.27 | -1.34% | 1,643.87 | 1,652.77 | 1,639.41 | 0 |
Apr 15 2024 | 1,665.65 | 2.82 | 0.17% | 1,669.11 | 1,680.02 | 1,662.65 | 0 |
Apr 12 2024 | 1,662.83 | 2.77 | 0.17% | 1,675.74 | 1,680.15 | 1,657.58 | 0 |
Apr 11 2024 | 1,660.06 | -10.18 | -0.61% | 1,670.11 | 1,674.87 | 1,651.04 | 0 |
Apr 10 2024 | 1,670.24 | -1.57 | -0.09% | 1,681.37 | 1,682.70 | 1,658.31 | 0 |
Apr 09 2024 | 1,671.81 | -11.09 | -0.66% | 1,679.85 | 1,683.34 | 1,669.52 | 0 |
Apr 08 2024 | 1,682.90 | 7.79 | 0.47% | 1,673.88 | 1,685.45 | 1,673.72 | 0 |
Apr 05 2024 | 1,675.11 | -19.37 | -1.14% | 1,675.74 | 1,677.69 | 1,667.89 | 0 |
Apr 04 2024 | 1,694.48 | 0.13 | 0.01% | 1,695.01 | 1,699.76 | 1,693.22 | 0 |
Apr 03 2024 | 1,694.35 | 7.33 | 0.43% | 1,690.24 | 1,696.05 | 1,689.31 | 0 |
Apr 02 2024 | 1,687.02 | -15.90 | -0.93% | 1,702.67 | 1,711.20 | 1,686.12 | 0 |