S35.SI · Yahoo Finance · Daily prices
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.
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 | 1.530 | 1.560 | 1.520 | 1.560 | 91,600 |
| 2026-09-17 | 1.570 | 1.580 | 1.550 | 1.560 | 16,100 |
| 2026-09-16 | 1.540 | 1.570 | 1.540 | 1.560 | 12,200 |
| 2026-09-15 | 1.550 | 1.560 | 1.540 | 1.540 | 21,300 |
| 2026-09-14 | 1.580 | 1.580 | 1.530 | 1.550 | 148,700 |
| 2026-09-11 | 1.560 | 1.560 | 1.550 | 1.560 | 48,200 |
| 2026-09-10 | 1.570 | 1.580 | 1.560 | 1.560 | 7,500 |
| 2026-09-09 | 1.580 | 1.590 | 1.560 | 1.580 | 153,200 |
| 2026-09-08 | 1.570 | 1.580 | 1.560 | 1.580 | 15,600 |
| 2026-09-07 | 1.570 | 1.580 | 1.560 | 1.560 | 11,900 |
| 2026-09-04 | 1.580 | 1.580 | 1.580 | 1.580 | 8,600 |
| 2026-09-03 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-09-02 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-09-01 | 1.570 | 1.600 | 1.570 | 1.580 | 92,300 |
| 2026-08-31 | 1.570 | 1.590 | 1.560 | 1.570 | 79,700 |
| 2026-08-28 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-08-27 | 1.580 | 1.580 | 1.560 | 1.560 | 10,300 |
| 2026-08-26 | 1.570 | 1.580 | 1.570 | 1.580 | 40,300 |
| 2026-08-25 | 1.560 | 1.560 | 1.550 | 1.560 | 18,600 |
| 2026-08-24 | 1.560 | 1.560 | 1.560 | 1.560 | 17,900 |
| 2026-08-21 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-08-20 | 1.570 | 1.580 | 1.560 | 1.560 | 35,600 |
| 2026-08-19 | 1.570 | 1.570 | 1.570 | 1.570 | 3,100 |
| 2026-08-18 | 1.600 | 1.600 | 1.560 | 1.560 | 97,500 |
| 2026-08-17 | 1.580 | 1.580 | 1.560 | 1.560 | 147,500 |
| 2026-08-14 | 1.580 | 1.580 | 1.580 | 1.580 | 46,900 |
| 2026-08-13 | 1.590 | 1.590 | 1.580 | 1.580 | 18,700 |
| 2026-08-12 | 1.590 | 1.600 | 1.580 | 1.590 | 52,900 |
| 2026-08-11 | 1.590 | 1.590 | 1.580 | 1.590 | 101,200 |
| 2026-08-07 | 1.600 | 1.600 | 1.590 | 1.590 | 17,700 |
| 2026-08-06 | 1.590 | 1.610 | 1.590 | 1.610 | 142,000 |
| 2026-08-05 | 1.600 | 1.610 | 1.580 | 1.580 | 250,400 |
| 2026-08-04 | 1.610 | 1.610 | 1.580 | 1.580 | 7,600 |
| 2026-08-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1,000 |
| 2026-07-31 | 1.600 | 1.600 | 1.580 | 1.580 | 48,700 |
| 2026-07-30 | 1.580 | 1.600 | 1.580 | 1.590 | 107,200 |
| 2026-07-29 | 1.590 | 1.600 | 1.580 | 1.600 | 60,500 |
| 2026-07-28 | 1.580 | 1.580 | 1.560 | 1.580 | 62,800 |
| 2026-07-27 | 1.560 | 1.590 | 1.550 | 1.580 | 56,800 |
| 2026-07-24 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-07-23 | 1.530 | 1.590 | 1.530 | 1.570 | 13,600 |
| 2026-07-22 | 1.590 | 1.590 | 1.590 | 1.590 | 2,000 |
| 2026-07-21 | 1.590 | 1.590 | 1.500 | 1.590 | 166,900 |
| 2026-07-20 | 1.570 | 1.590 | 1.570 | 1.590 | 34,100 |
| 2026-07-17 | 1.580 | 1.580 | 1.570 | 1.580 | 32,000 |
| 2026-07-16 | 1.580 | 1.600 | 1.580 | 1.600 | 9,500 |
| 2026-07-15 | 1.550 | 1.600 | 1.550 | 1.580 | 102,800 |
| 2026-07-14 | 1.580 | 1.580 | 1.550 | 1.550 | 17,000 |
| 2026-07-13 | 1.560 | 1.560 | 1.550 | 1.550 | 16,300 |
| 2026-07-10 | 1.560 | 1.570 | 1.550 | 1.560 | 112,400 |
| 2026-07-09 | 1.560 | 1.560 | 1.540 | 1.540 | 74,900 |
| 2026-07-08 | 1.540 | 1.560 | 1.540 | 1.560 | 71,000 |
| 2026-07-07 | 1.550 | 1.550 | 1.540 | 1.550 | 42,000 |
| 2026-07-06 | 1.550 | 1.550 | 1.550 | 1.550 | 3,000 |
| 2026-07-03 | 1.540 | 1.550 | 1.540 | 1.550 | 11,600 |
| 2026-07-02 | 1.540 | 1.550 | 1.520 | 1.530 | 67,600 |
| 2026-07-01 | 1.550 | 1.550 | 1.530 | 1.530 | 11,000 |
| 2026-06-30 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2026-06-29 | 1.540 | 1.550 | 1.530 | 1.540 | 252,200 |
| 2026-06-26 | 1.550 | 1.560 | 1.540 | 1.550 | 41,700 |