SG50P Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 1,434.48 | 5.04 | 0.35% | 1,425.27 | 1,438.83 | 1,423.47 | 0 |
Jul 19 2024 | 1,429.44 | 0.00 | 0.00% | 1,429.44 | 1,429.44 | 1,429.44 | 0 |
Jul 18 2024 | 1,429.44 | 1.58 | 0.11% | 1,432.51 | 1,440.80 | 1,427.47 | 0 |
Jul 17 2024 | 1,427.86 | -2.14 | -0.15% | 1,425.72 | 1,432.66 | 1,419.59 | 0 |
Jul 16 2024 | 1,430.00 | -6.86 | -0.48% | 1,428.18 | 1,432.95 | 1,425.28 | 0 |
Jul 15 2024 | 1,436.86 | -17.36 | -1.19% | 1,447.26 | 1,450.89 | 1,436.22 | 0 |
Jul 12 2024 | 1,454.22 | 16.13 | 1.12% | 1,442.89 | 1,456.76 | 1,441.35 | 0 |
Jul 11 2024 | 1,438.09 | 7.40 | 0.52% | 1,436.90 | 1,443.39 | 1,430.65 | 0 |
Jul 10 2024 | 1,430.69 | 12.75 | 0.90% | 1,421.14 | 1,431.36 | 1,416.00 | 0 |
Jul 09 2024 | 1,417.94 | -18.30 | -1.27% | 1,430.07 | 1,433.54 | 1,414.62 | 0 |
Jul 08 2024 | 1,436.24 | -3.39 | -0.24% | 1,435.76 | 1,451.59 | 1,434.34 | 0 |
Jul 05 2024 | 1,439.63 | -1.23 | -0.09% | 1,445.71 | 1,449.66 | 1,433.45 | 0 |
Jul 04 2024 | 1,440.86 | 6.79 | 0.47% | 1,439.00 | 1,442.39 | 1,437.72 | 0 |
Jul 03 2024 | 1,434.07 | 15.75 | 1.11% | 1,426.15 | 1,436.01 | 1,423.23 | 0 |
Jul 02 2024 | 1,418.32 | -6.97 | -0.49% | 1,417.21 | 1,418.85 | 1,408.01 | 0 |
Jul 01 2024 | 1,425.29 | 12.18 | 0.86% | 1,440.19 | 1,440.55 | 1,423.95 | 0 |
Jun 28 2024 | 1,413.11 | -4.95 | -0.35% | 1,421.84 | 1,422.65 | 1,409.83 | 0 |
Jun 27 2024 | 1,418.06 | -4.97 | -0.35% | 1,426.52 | 1,428.28 | 1,416.82 | 0 |
Jun 26 2024 | 1,423.03 | -6.75 | -0.47% | 1,437.30 | 1,439.33 | 1,415.38 | 0 |
Jun 25 2024 | 1,429.78 | -5.00 | -0.35% | 1,428.84 | 1,432.76 | 1,424.86 | 0 |
Jun 24 2024 | 1,434.78 | 14.66 | 1.03% | 1,422.46 | 1,437.51 | 1,421.02 | 0 |
Jun 21 2024 | 1,420.12 | -9.28 | -0.65% | 1,426.34 | 1,428.73 | 1,415.74 | 0 |
Jun 20 2024 | 1,429.40 | 16.06 | 1.14% | 1,415.56 | 1,430.61 | 1,414.44 | 0 |
Jun 19 2024 | 1,413.34 | -7.06 | -0.50% | 1,420.84 | 1,421.33 | 1,412.60 | 0 |
Jun 18 2024 | 1,420.40 | 12.71 | 0.90% | 1,417.17 | 1,420.70 | 1,409.01 | 0 |
Jun 17 2024 | 1,407.69 | 6.56 | 0.47% | 1,407.99 | 1,414.04 | 1,397.54 | 0 |
Jun 14 2024 | 1,401.13 | -26.76 | -1.87% | 1,427.59 | 1,427.59 | 1,394.37 | 0 |
Jun 13 2024 | 1,427.89 | -25.51 | -1.76% | 1,451.39 | 1,451.86 | 1,425.64 | 0 |
Jun 12 2024 | 1,453.40 | 17.03 | 1.19% | 1,441.81 | 1,455.13 | 1,440.50 | 0 |
Jun 11 2024 | 1,436.37 | -28.50 | -1.95% | 1,455.30 | 1,456.48 | 1,429.39 | 0 |
Jun 10 2024 | 1,464.87 | 0.00 | 0.00% | 1,464.87 | 1,464.87 | 1,464.87 | 0 |
Jun 07 2024 | 1,464.87 | -6.75 | -0.46% | 1,473.19 | 1,473.19 | 1,456.16 | 0 |
Jun 06 2024 | 1,471.62 | 6.68 | 0.46% | 1,470.55 | 1,473.86 | 1,465.54 | 0 |
Jun 05 2024 | 1,464.94 | 13.40 | 0.92% | 1,461.91 | 1,469.64 | 1,457.30 | 0 |
Jun 04 2024 | 1,451.54 | -9.52 | -0.65% | 1,458.40 | 1,459.59 | 1,445.90 | 0 |
Jun 03 2024 | 1,461.06 | 5.76 | 0.40% | 1,467.69 | 1,468.80 | 1,459.48 | 0 |
May 31 2024 | 1,455.30 | 1.13 | 0.08% | 1,453.21 | 1,457.52 | 1,450.50 | 0 |
May 30 2024 | 1,454.17 | 7.70 | 0.53% | 1,445.34 | 1,455.00 | 1,443.94 | 0 |
May 29 2024 | 1,446.47 | -20.11 | -1.37% | 1,462.27 | 1,462.79 | 1,444.89 | 0 |
May 28 2024 | 1,466.58 | -7.61 | -0.52% | 1,475.86 | 1,477.64 | 1,462.73 | 0 |
May 27 2024 | 1,474.19 | 6.89 | 0.47% | 1,466.79 | 1,474.19 | 1,466.35 | 0 |
May 24 2024 | 1,467.30 | -1.46 | -0.10% | 1,457.79 | 1,468.84 | 1,455.37 | 0 |
May 23 2024 | 1,468.76 | 0.79 | 0.05% | 1,470.86 | 1,475.24 | 1,465.21 | 0 |
May 22 2024 | 1,467.97 | -4.83 | -0.33% | 1,471.93 | 1,471.93 | 1,464.48 | 0 |
May 21 2024 | 1,472.80 | -7.33 | -0.50% | 1,475.49 | 1,475.49 | 1,465.79 | 0 |
May 20 2024 | 1,480.13 | 1.17 | 0.08% | 1,477.88 | 1,482.24 | 1,477.57 | 0 |
May 17 2024 | 1,478.96 | -3.26 | -0.22% | 1,478.52 | 1,480.46 | 1,473.93 | 0 |
May 16 2024 | 1,482.22 | -7.06 | -0.47% | 1,488.79 | 1,489.38 | 1,480.77 | 0 |
May 15 2024 | 1,489.28 | 9.04 | 0.61% | 1,484.82 | 1,490.12 | 1,482.36 | 0 |
May 14 2024 | 1,480.24 | 0.00 | 0.00% | 1,480.24 | 1,480.24 | 1,480.24 | 0 |
May 13 2024 | 1,480.24 | -1.58 | -0.11% | 1,481.83 | 1,483.21 | 1,476.76 | 0 |
May 10 2024 | 1,481.82 | 9.41 | 0.64% | 1,479.67 | 1,486.54 | 1,479.07 | 0 |
May 09 2024 | 1,472.41 | 4.73 | 0.32% | 1,465.73 | 1,473.38 | 1,462.16 | 0 |
May 08 2024 | 1,467.68 | 7.30 | 0.50% | 1,464.13 | 1,470.14 | 1,463.97 | 0 |
May 07 2024 | 1,460.38 | 22.94 | 1.60% | 1,446.07 | 1,460.77 | 1,445.39 | 0 |
May 06 2024 | 1,437.44 | 7.25 | 0.51% | 1,431.43 | 1,442.07 | 1,429.99 | 0 |
May 03 2024 | 1,430.19 | 3.86 | 0.27% | 1,431.17 | 1,438.89 | 1,426.40 | 0 |
May 02 2024 | 1,426.33 | -6.42 | -0.45% | 1,428.08 | 1,431.22 | 1,425.15 | 0 |
Apr 30 2024 | 1,432.75 | -12.21 | -0.85% | 1,447.14 | 1,448.95 | 1,431.31 | 0 |
Apr 29 2024 | 1,444.96 | -2.70 | -0.19% | 1,452.53 | 1,453.71 | 1,444.96 | 0 |
Apr 26 2024 | 1,447.66 | 15.00 | 1.05% | 1,440.52 | 1,450.56 | 1,438.05 | 0 |
Apr 25 2024 | 1,432.66 | -7.54 | -0.52% | 1,439.50 | 1,441.84 | 1,422.05 | 0 |
Apr 24 2024 | 1,440.20 | -5.99 | -0.41% | 1,449.12 | 1,449.98 | 1,438.12 | 0 |