CDL HTrust

J85.SI · Yahoo Finance · Daily prices

SGD 0.74 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:46 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	0.745	0.745	0.740	0.740	3,631,700
2026-09-17	0.755	0.755	0.745	0.745	849,400
2026-09-16	0.740	0.755	0.740	0.755	1,166,000
2026-09-15	0.745	0.750	0.740	0.740	970,100
2026-09-14	0.750	0.750	0.745	0.750	1,010,800
2026-09-11	0.755	0.755	0.745	0.750	1,449,000
2026-09-10	0.755	0.755	0.745	0.750	1,514,400
2026-09-09	0.755	0.755	0.750	0.750	457,500
2026-09-08	0.760	0.760	0.750	0.755	1,687,400
2026-09-07	0.765	0.765	0.755	0.755	764,800
2026-09-04	0.760	0.765	0.755	0.765	1,177,000
2026-09-03	0.760	0.760	0.755	0.755	648,700
2026-09-02	0.760	0.760	0.755	0.760	779,500
2026-09-01	0.760	0.760	0.755	0.755	773,200
2026-08-31	0.760	0.765	0.755	0.760	894,000
2026-08-28	0.765	0.765	0.755	0.760	350,000
2026-08-27	0.765	0.765	0.755	0.760	773,000
2026-08-26	0.760	0.765	0.760	0.765	393,600
2026-08-25	0.770	0.770	0.760	0.765	674,200
2026-08-24	0.760	0.770	0.760	0.770	772,600
2026-08-21	0.765	0.765	0.755	0.760	796,500
2026-08-20	0.760	0.765	0.755	0.760	822,700
2026-08-19	0.755	0.765	0.755	0.755	696,500
2026-08-18	0.760	0.760	0.755	0.755	1,954,500
2026-08-17	0.760	0.770	0.755	0.760	1,638,700
2026-08-14	0.760	0.760	0.750	0.760	1,825,500
2026-08-13	0.755	0.760	0.755	0.760	685,000
2026-08-12	0.760	0.765	0.755	0.755	1,027,100
2026-08-11	0.760	0.765	0.755	0.760	546,600
2026-08-07	0.760	0.765	0.755	0.755	3,270,400
2026-08-06	0.770	0.770	0.755	0.760	2,328,300
2026-08-05	0.795	0.795	0.785	0.790	1,076,900
2026-08-04	0.795	0.795	0.790	0.795	460,400
2026-08-03	0.795	0.805	0.785	0.785	4,155,400
2026-07-31	0.795	0.795	0.785	0.795	1,820,700
2026-07-30	0.795	0.805	0.785	0.795	3,067,400
2026-07-29	0.785	0.800	0.780	0.795	1,883,000
2026-07-28	0.780	0.785	0.780	0.785	289,900
2026-07-27	0.780	0.785	0.780	0.785	2,000,600
2026-07-24	0.780	0.790	0.775	0.780	2,357,300
2026-07-23	0.775	0.785	0.775	0.785	775,600
2026-07-22	0.775	0.785	0.770	0.780	3,901,800
2026-07-21	0.765	0.780	0.765	0.770	1,701,500
2026-07-20	0.770	0.775	0.765	0.770	1,059,500
2026-07-17	0.775	0.785	0.770	0.770	1,419,500
2026-07-16	0.770	0.780	0.770	0.775	1,793,900
2026-07-15	0.775	0.780	0.765	0.780	2,325,900
2026-07-14	0.770	0.775	0.770	0.775	420,100
2026-07-13	0.775	0.775	0.765	0.775	1,685,900
2026-07-10	0.760	0.775	0.760	0.775	1,633,800
2026-07-09	0.760	0.770	0.760	0.760	1,277,300
2026-07-08	0.765	0.770	0.760	0.760	3,800,200
2026-07-07	0.765	0.770	0.765	0.765	1,294,500
2026-07-06	0.770	0.770	0.765	0.770	1,294,000
2026-07-03	0.770	0.770	0.765	0.765	3,310,100
2026-07-02	0.770	0.770	0.765	0.770	659,600
2026-07-01	0.770	0.775	0.765	0.770	2,871,500
2026-06-30	0.775	0.780	0.770	0.775	1,629,100
2026-06-29	0.775	0.780	0.770	0.780	1,915,200
2026-06-26	0.780	0.785	0.775	0.775	751,300