Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SGDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 31.4325 | -2.66 | -7.80% | 33.47 | 36.0125 | 28.36 | 10,995 |
| Jul 04 2024 | 34.09 | 0.00 | 0.00% | 34.09 | 34.09 | 34.09 | 0 |
| Jul 03 2024 | 34.09 | -5.85 | -14.65% | 37.94 | 38.135 | 30.2625 | 137,437 |
| Jul 02 2024 | 39.9425 | 0.08 | 0.19% | 39.9425 | 39.9425 | 39.9425 | 0 |
| Jul 01 2024 | 39.865 | 0.69 | 1.77% | 39.635 | 43.7775 | 34.9275 | 9,106 |
| Jun 28 2024 | 39.1725 | 0.56 | 1.46% | 39.1725 | 39.1725 | 39.1725 | 0 |
| Jun 27 2024 | 38.61 | -1.64 | -4.06% | 38.61 | 38.61 | 38.61 | 0 |
| Jun 26 2024 | 40.245 | 0.68 | 1.73% | 39.945 | 46.145 | 36.0875 | 311 |
| Jun 25 2024 | 39.5625 | 1.10 | 2.87% | 38.88 | 43.6925 | 35.6875 | 6,747 |
| Jun 24 2024 | 38.46 | -1.64 | -4.08% | 39.80 | 42.3325 | 33.7375 | 693 |
| Jun 21 2024 | 40.095 | 2.07 | 5.43% | 37.625 | 43.975 | 33.67 | 1,821 |
| Jun 20 2024 | 38.03 | -2.58 | -6.35% | 39.16 | 43.68 | 32.73 | 8,031 |
| Jun 19 2024 | 40.6075 | -1.17 | -2.79% | 39.295 | 42.075 | 39.295 | 514 |
| Jun 18 2024 | 41.7725 | -1.44 | -3.33% | 41.7725 | 41.7725 | 41.7725 | 38 |
| Jun 17 2024 | 43.2125 | -0.80 | -1.81% | 43.2125 | 43.2125 | 43.2125 | 0 |
| Jun 14 2024 | 44.01 | 1.93 | 4.59% | 43.40 | 47.535 | 38.755 | 43,640 |
| Jun 13 2024 | 42.08 | 3.89 | 10.19% | 41.285 | 45.3425 | 38.1775 | 57 |
| Jun 12 2024 | 38.1875 | -3.02 | -7.33% | 38.1875 | 38.1875 | 38.1875 | 0 |
| Jun 11 2024 | 41.21 | 0.69 | 1.70% | 40.65 | 45.365 | 36.17 | 10 |
| Jun 10 2024 | 40.5225 | 0.24 | 0.60% | 41.49 | 45.0825 | 36.1875 | 3,257 |
| Jun 07 2024 | 40.28 | 5.79 | 16.77% | 39.545 | 43.29 | 35.925 | 21,768 |
| Jun 06 2024 | 34.495 | -4.46 | -11.45% | 37.42 | 41.5725 | 33.235 | 25 |
| Jun 05 2024 | 38.9575 | -1.25 | -3.11% | 38.9575 | 38.9575 | 38.9575 | 0 |
| Jun 04 2024 | 40.21 | 4.14 | 11.48% | 36.10 | 43.2075 | 34.12 | 23,561 |
| Jun 03 2024 | 36.07 | -1.65 | -4.36% | 36.77 | 42.19 | 32.2025 | 14,602 |
| May 31 2024 | 37.715 | 1.90 | 5.31% | 37.715 | 37.715 | 37.715 | 0 |
| May 30 2024 | 35.815 | -0.82 | -2.24% | 35.815 | 35.815 | 35.815 | 0 |
| May 29 2024 | 36.635 | 1.90 | 5.48% | 36.635 | 36.635 | 36.635 | 0 |
| May 28 2024 | 34.7325 | -2.29 | -6.19% | 34.7325 | 34.7325 | 34.7325 | 0 |
| May 24 2024 | 37.025 | -0.93 | -2.44% | 38.905 | 42.4975 | 33.525 | 5 |
| May 23 2024 | 37.9525 | 2.24 | 6.28% | 37.105 | 42.065 | 32.94 | 2,081 |
| May 22 2024 | 35.71 | 3.07 | 9.41% | 35.855 | 39.1275 | 32.54 | 19,671 |
| May 21 2024 | 32.64 | 0.42 | 1.30% | 32.64 | 32.64 | 32.64 | 63 |
| May 20 2024 | 32.22 | -1.99 | -5.81% | 32.225 | 37.455 | 28.085 | 25,603 |
| May 17 2024 | 34.2075 | -2.54 | -6.91% | 36.30 | 40.6075 | 30.39 | 2,702 |
| May 16 2024 | 36.745 | 1.29 | 3.65% | 35.995 | 41.365 | 32.6325 | 11,266 |
| May 15 2024 | 35.45 | -3.16 | -8.19% | 38.955 | 42.455 | 32.4925 | 3,137 |
| May 14 2024 | 38.6125 | -1.67 | -4.15% | 38.6125 | 38.6125 | 38.6125 | 0 |
| May 13 2024 | 40.285 | 2.18 | 5.71% | 39.54 | 44.98 | 32.93 | 1,118 |
| May 10 2024 | 38.1075 | -1.23 | -3.11% | 36.545 | 44.4575 | 31.385 | 450 |
| May 09 2024 | 39.3325 | -2.74 | -6.51% | 42.11 | 47.95 | 33.00 | 524 |
| May 08 2024 | 42.0725 | -0.83 | -1.94% | 44.00 | 51.06 | 35.90 | 17,000 |
| May 07 2024 | 42.905 | -3.47 | -7.49% | 43.635 | 49.8625 | 36.47 | 679 |
| May 03 2024 | 46.3775 | 0.70 | 1.53% | 46.3775 | 46.3775 | 46.3775 | 0 |
| May 02 2024 | 45.68 | -0.45 | -0.98% | 45.83 | 54.6525 | 39.0775 | 17 |
| May 01 2024 | 46.13 | 0.29 | 0.63% | 46.51 | 54.1425 | 38.6225 | 1,209 |
| Apr 30 2024 | 45.84 | 4.87 | 11.87% | 45.84 | 45.84 | 45.84 | 0 |
| Apr 29 2024 | 40.975 | -1.94 | -4.52% | 41.715 | 49.2075 | 34.655 | 8,745 |
| Apr 26 2024 | 42.915 | -2.19 | -4.85% | 41.455 | 49.86 | 34.3425 | 2,477 |
| Apr 25 2024 | 45.1025 | -3.51 | -7.22% | 48.12 | 56.4025 | 37.5475 | 4,219 |
| Apr 24 2024 | 48.6125 | -0.66 | -1.34% | 50.51 | 57.155 | 41.04 | 325 |
| Apr 23 2024 | 49.275 | -1.92 | -3.75% | 53.62 | 62.0875 | 41.4025 | 15,154 |
| Apr 22 2024 | 51.1925 | 6.58 | 14.74% | 48.75 | 57.9925 | 42.455 | 2,812 |
| Apr 19 2024 | 44.6175 | -1.00 | -2.19% | 44.6175 | 44.6175 | 44.6175 | 0 |
| Apr 18 2024 | 45.6175 | -0.79 | -1.70% | 45.935 | 54.0525 | 37.6875 | 177 |
| Apr 17 2024 | 46.4075 | -4.52 | -8.87% | 46.4075 | 46.4075 | 46.4075 | 0 |
| Apr 16 2024 | 50.925 | 2.28 | 4.68% | 50.925 | 50.925 | 50.925 | 0 |
| Apr 15 2024 | 48.6475 | 6.85 | 16.40% | 44.00 | 55.145 | 38.2475 | 27,853 |
| Apr 12 2024 | 41.795 | -4.15 | -9.02% | 41.45 | 42.7775 | 40.705 | 686 |
| Apr 11 2024 | 45.94 | -1.30 | -2.75% | 45.53 | 54.24 | 37.2075 | 1,208 |
| Apr 10 2024 | 47.24 | 2.35 | 5.24% | 47.24 | 47.24 | 47.24 | 0 |
| Apr 09 2024 | 44.8875 | -2.24 | -4.75% | 44.8875 | 44.8875 | 44.8875 | 0 |
| Apr 08 2024 | 47.1275 | 0.97 | 2.11% | 44.295 | 54.685 | 37.12 | 7,676 |
