F99.SI · Yahoo Finance · Daily prices
Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.400 | 1.400 | 1.400 | 1.400 | 118,200 |
| 2026-09-17 | 1.400 | 1.400 | 1.380 | 1.380 | 24,800 |
| 2026-09-16 | 1.400 | 1.400 | 1.400 | 1.400 | 32,200 |
| 2026-09-15 | 1.400 | 1.400 | 1.400 | 1.400 | 35,000 |
| 2026-09-14 | 1.400 | 1.410 | 1.390 | 1.400 | 28,300 |
| 2026-09-11 | 1.410 | 1.410 | 1.410 | 1.410 | 9,700 |
| 2026-09-10 | 1.420 | 1.420 | 1.390 | 1.410 | 8,300 |
| 2026-09-09 | 1.400 | 1.410 | 1.400 | 1.410 | 13,500 |
| 2026-09-08 | 1.390 | 1.450 | 1.390 | 1.450 | 73,300 |
| 2026-09-07 | 1.400 | 1.410 | 1.380 | 1.390 | 162,600 |
| 2026-09-04 | 1.400 | 1.400 | 1.390 | 1.400 | 6,100 |
| 2026-09-03 | 1.390 | 1.390 | 1.380 | 1.390 | 55,900 |
| 2026-09-02 | 1.390 | 1.410 | 1.390 | 1.390 | 168,500 |
| 2026-09-01 | 1.400 | 1.400 | 1.390 | 1.390 | 5,300 |
| 2026-08-31 | 1.400 | 1.410 | 1.400 | 1.400 | 106,700 |
| 2026-08-28 | 1.400 | 1.400 | 1.390 | 1.390 | 7,800 |
| 2026-08-27 | 1.410 | 1.410 | 1.400 | 1.400 | 111,900 |
| 2026-08-26 | 1.420 | 1.420 | 1.410 | 1.410 | 2,600 |
| 2026-08-25 | 1.400 | 1.420 | 1.400 | 1.410 | 15,700 |
| 2026-08-24 | 1.400 | 1.410 | 1.400 | 1.410 | 19,900 |
| 2026-08-21 | 1.410 | 1.410 | 1.400 | 1.400 | 25,600 |
| 2026-08-20 | 1.410 | 1.420 | 1.400 | 1.420 | 34,200 |
| 2026-08-19 | 1.410 | 1.410 | 1.410 | 1.410 | 52,500 |
| 2026-08-18 | 1.420 | 1.420 | 1.410 | 1.410 | 83,100 |
| 2026-08-17 | 1.430 | 1.430 | 1.430 | 1.430 | 8,000 |
| 2026-08-14 | 1.430 | 1.430 | 1.420 | 1.420 | 19,600 |
| 2026-08-13 | 1.440 | 1.440 | 1.420 | 1.420 | 38,000 |
| 2026-08-12 | 1.440 | 1.440 | 1.420 | 1.420 | 75,100 |
| 2026-08-11 | 1.440 | 1.450 | 1.430 | 1.430 | 54,600 |
| 2026-08-07 | 1.440 | 1.440 | 1.430 | 1.440 | 28,200 |
| 2026-08-06 | 1.430 | 1.440 | 1.430 | 1.440 | 3,900 |
| 2026-08-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1,100 |
| 2026-08-04 | 1.430 | 1.430 | 1.430 | 1.430 | 7,000 |
| 2026-08-03 | 1.450 | 1.450 | 1.440 | 1.440 | 3,600 |
| 2026-07-31 | 1.440 | 1.450 | 1.440 | 1.450 | 68,000 |
| 2026-07-30 | 1.430 | 1.440 | 1.430 | 1.440 | 54,700 |
| 2026-07-29 | 1.420 | 1.430 | 1.420 | 1.430 | 85,700 |
| 2026-07-28 | 1.430 | 1.430 | 1.430 | 1.430 | 7,200 |
| 2026-07-27 | 1.420 | 1.440 | 1.420 | 1.440 | 11,400 |
| 2026-07-24 | 1.430 | 1.440 | 1.420 | 1.420 | 7,500 |
| 2026-07-23 | 1.430 | 1.440 | 1.420 | 1.430 | 33,800 |
| 2026-07-22 | 1.450 | 1.450 | 1.430 | 1.430 | 20,800 |
| 2026-07-21 | 1.430 | 1.450 | 1.430 | 1.450 | 2,100 |
| 2026-07-20 | 1.430 | 1.430 | 1.430 | 1.430 | 6,000 |
| 2026-07-17 | 1.430 | 1.440 | 1.430 | 1.440 | 164,700 |
| 2026-07-16 | 1.430 | 1.430 | 1.430 | 1.430 | 39,500 |
| 2026-07-15 | 1.420 | 1.430 | 1.420 | 1.430 | 27,000 |
| 2026-07-14 | 1.430 | 1.430 | 1.420 | 1.420 | 54,700 |
| 2026-07-13 | 1.430 | 1.430 | 1.420 | 1.420 | 63,400 |
| 2026-07-10 | 1.430 | 1.430 | 1.430 | 1.430 | 43,600 |
| 2026-07-09 | 1.420 | 1.430 | 1.410 | 1.430 | 105,100 |
| 2026-07-08 | 1.430 | 1.430 | 1.420 | 1.420 | 17,400 |
| 2026-07-07 | 1.420 | 1.440 | 1.420 | 1.430 | 84,200 |
| 2026-07-06 | 1.430 | 1.430 | 1.420 | 1.420 | 113,300 |
| 2026-07-03 | 1.430 | 1.430 | 1.420 | 1.430 | 54,100 |
| 2026-07-02 | 1.430 | 1.430 | 1.430 | 1.430 | 100 |
| 2026-07-01 | 1.430 | 1.440 | 1.430 | 1.430 | 39,700 |
| 2026-06-30 | 1.420 | 1.430 | 1.410 | 1.430 | 39,600 |
| 2026-06-29 | 1.420 | 1.430 | 1.420 | 1.420 | 64,700 |
| 2026-06-26 | 1.440 | 1.440 | 1.420 | 1.420 | 4,300 |