SingHoldings

5IC.SI · Yahoo Finance · Daily prices

SGD 0.395 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:43 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.390	0.400	0.385	0.395	357,300
2026-09-17	0.390	0.395	0.390	0.390	125,800
2026-09-16	0.385	0.395	0.385	0.390	416,300
2026-09-15	0.390	0.390	0.390	0.390	0
2026-09-14	0.385	0.390	0.380	0.390	44,700
2026-09-11	0.390	0.390	0.380	0.390	515,900
2026-09-10	0.395	0.395	0.390	0.395	297,500
2026-09-09	0.390	0.395	0.390	0.390	542,400
2026-09-08	0.390	0.395	0.385	0.385	278,100
2026-09-07	0.395	0.400	0.390	0.395	285,000
2026-09-04	0.405	0.405	0.390	0.395	310,100
2026-09-03	0.400	0.405	0.400	0.405	17,300
2026-09-02	0.400	0.405	0.400	0.405	40,000
2026-09-01	0.405	0.405	0.400	0.405	59,700
2026-08-31	0.410	0.410	0.405	0.405	673,300
2026-08-28	0.410	0.415	0.410	0.410	100,100
2026-08-27	0.415	0.415	0.410	0.410	36,500
2026-08-26	0.415	0.420	0.410	0.415	64,500
2026-08-25	0.420	0.420	0.410	0.415	218,600
2026-08-24	0.420	0.420	0.420	0.420	186,100
2026-08-21	0.420	0.420	0.415	0.420	192,500
2026-08-20	0.420	0.425	0.415	0.420	124,800
2026-08-19	0.415	0.425	0.415	0.415	148,300
2026-08-18	0.415	0.420	0.415	0.415	11,400
2026-08-17	0.420	0.420	0.415	0.415	111,600
2026-08-14	0.415	0.420	0.415	0.415	119,400
2026-08-13	0.435	0.435	0.415	0.415	567,600
2026-08-12	0.435	0.435	0.435	0.435	59,500
2026-08-11	0.445	0.445	0.435	0.440	92,600
2026-08-07	0.435	0.445	0.435	0.445	84,200
2026-08-06	0.435	0.440	0.430	0.440	58,000
2026-08-05	0.445	0.455	0.435	0.440	114,500
2026-08-04	0.435	0.440	0.435	0.435	122,300
2026-08-03	0.435	0.435	0.430	0.435	82,600
2026-07-31	0.440	0.440	0.430	0.435	229,200
2026-07-30	0.455	0.455	0.440	0.440	402,600
2026-07-29	0.455	0.455	0.455	0.455	400
2026-07-28	0.455	0.455	0.450	0.455	20,100
2026-07-27	0.455	0.455	0.450	0.455	59,900
2026-07-24	0.460	0.460	0.450	0.450	72,600
2026-07-23	0.455	0.460	0.455	0.460	11,600
2026-07-22	0.455	0.460	0.455	0.460	156,200
2026-07-21	0.450	0.460	0.450	0.460	356,600
2026-07-20	0.455	0.455	0.450	0.455	46,200
2026-07-17	0.455	0.455	0.450	0.455	90,400
2026-07-16	0.460	0.460	0.455	0.455	178,600
2026-07-15	0.465	0.470	0.455	0.470	266,000
2026-07-14	0.470	0.470	0.460	0.465	77,500
2026-07-13	0.475	0.480	0.470	0.470	198,600
2026-07-10	0.480	0.490	0.475	0.480	446,600
2026-07-09	0.480	0.485	0.475	0.485	256,700
2026-07-08	0.480	0.485	0.480	0.485	65,400
2026-07-07	0.490	0.490	0.480	0.490	97,500
2026-07-06	0.485	0.490	0.480	0.480	152,100
2026-07-03	0.485	0.490	0.480	0.490	98,700
2026-07-02	0.485	0.490	0.480	0.490	139,200
2026-07-01	0.485	0.495	0.485	0.490	148,900
2026-06-30	0.490	0.490	0.485	0.485	29,700
2026-06-29	0.485	0.490	0.480	0.490	216,500
2026-06-26	0.495	0.495	0.480	0.480	299,100