SBS Transit
S61.SI · Yahoo Finance · Daily prices
SGD 3.70
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 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 | 3.670 | 3.720 | 3.670 | 3.700 | 35,500 |
| 2026-09-17 | 3.660 | 3.690 | 3.660 | 3.670 | 23,100 |
| 2026-09-16 | 3.680 | 3.690 | 3.670 | 3.680 | 19,300 |
| 2026-09-15 | 3.710 | 3.710 | 3.670 | 3.680 | 49,900 |
| 2026-09-14 | 3.690 | 3.710 | 3.680 | 3.710 | 25,300 |
| 2026-09-11 | 3.720 | 3.720 | 3.680 | 3.690 | 23,900 |
| 2026-09-10 | 3.710 | 3.720 | 3.680 | 3.700 | 102,400 |
| 2026-09-09 | 3.720 | 3.740 | 3.710 | 3.710 | 29,100 |
| 2026-09-08 | 3.760 | 3.760 | 3.710 | 3.720 | 61,000 |
| 2026-09-07 | 3.760 | 3.780 | 3.740 | 3.760 | 18,900 |
| 2026-09-04 | 3.730 | 3.780 | 3.730 | 3.760 | 43,300 |
| 2026-09-03 | 3.700 | 3.760 | 3.690 | 3.730 | 96,900 |
| 2026-09-02 | 3.730 | 3.750 | 3.710 | 3.710 | 68,100 |
| 2026-09-01 | 3.770 | 3.780 | 3.730 | 3.730 | 120,900 |
| 2026-08-31 | 3.800 | 3.810 | 3.770 | 3.770 | 77,500 |
| 2026-08-28 | 3.740 | 3.800 | 3.720 | 3.770 | 86,400 |
| 2026-08-27 | 3.810 | 3.810 | 3.740 | 3.770 | 52,200 |
| 2026-08-26 | 3.780 | 3.900 | 3.750 | 3.800 | 230,100 |
| 2026-08-25 | 3.660 | 3.820 | 3.630 | 3.780 | 240,200 |
| 2026-08-24 | 3.610 | 3.660 | 3.610 | 3.660 | 140,300 |
| 2026-08-21 | 3.640 | 3.640 | 3.590 | 3.610 | 193,400 |
| 2026-08-20 | 3.650 | 3.680 | 3.590 | 3.610 | 129,400 |
| 2026-08-19 | 3.940 | 3.940 | 3.880 | 3.890 | 582,000 |
| 2026-08-18 | 3.960 | 3.970 | 3.910 | 3.940 | 387,600 |
| 2026-08-17 | 3.920 | 3.980 | 3.920 | 3.960 | 291,700 |
| 2026-08-14 | 3.790 | 3.920 | 3.790 | 3.920 | 801,500 |
| 2026-08-13 | 3.650 | 3.650 | 3.620 | 3.620 | 46,600 |
| 2026-08-12 | 3.610 | 3.660 | 3.610 | 3.630 | 54,700 |
| 2026-08-11 | 3.620 | 3.650 | 3.610 | 3.610 | 85,800 |
| 2026-08-07 | 3.620 | 3.620 | 3.580 | 3.620 | 53,300 |
| 2026-08-06 | 3.600 | 3.620 | 3.580 | 3.610 | 19,800 |
| 2026-08-05 | 3.600 | 3.610 | 3.590 | 3.600 | 47,500 |
| 2026-08-04 | 3.600 | 3.610 | 3.600 | 3.600 | 48,900 |
| 2026-08-03 | 3.600 | 3.610 | 3.590 | 3.600 | 25,900 |
| 2026-07-31 | 3.580 | 3.590 | 3.570 | 3.590 | 107,200 |
| 2026-07-30 | 3.560 | 3.620 | 3.560 | 3.580 | 113,900 |
| 2026-07-29 | 3.560 | 3.610 | 3.560 | 3.590 | 46,500 |
| 2026-07-28 | 3.560 | 3.600 | 3.560 | 3.590 | 43,300 |
| 2026-07-27 | 3.580 | 3.620 | 3.560 | 3.580 | 217,700 |
| 2026-07-24 | 3.620 | 3.630 | 3.610 | 3.620 | 48,800 |
| 2026-07-23 | 3.610 | 3.640 | 3.600 | 3.640 | 52,300 |
| 2026-07-22 | 3.620 | 3.620 | 3.600 | 3.620 | 101,300 |
| 2026-07-21 | 3.620 | 3.660 | 3.620 | 3.630 | 190,300 |
| 2026-07-20 | 3.620 | 3.650 | 3.600 | 3.650 | 66,900 |
| 2026-07-17 | 3.670 | 3.670 | 3.640 | 3.640 | 76,000 |
| 2026-07-16 | 3.700 | 3.710 | 3.680 | 3.690 | 35,200 |
| 2026-07-15 | 3.710 | 3.750 | 3.680 | 3.700 | 94,800 |
| 2026-07-14 | 3.700 | 3.720 | 3.690 | 3.710 | 82,300 |
| 2026-07-13 | 3.720 | 3.730 | 3.700 | 3.710 | 74,900 |
| 2026-07-10 | 3.720 | 3.740 | 3.720 | 3.730 | 28,300 |
| 2026-07-09 | 3.730 | 3.740 | 3.710 | 3.720 | 44,400 |
| 2026-07-08 | 3.740 | 3.760 | 3.710 | 3.730 | 108,000 |
| 2026-07-07 | 3.710 | 3.740 | 3.700 | 3.710 | 58,200 |
| 2026-07-06 | 3.730 | 3.760 | 3.700 | 3.710 | 113,200 |
| 2026-07-03 | 3.730 | 3.750 | 3.730 | 3.730 | 31,800 |
| 2026-07-02 | 3.710 | 3.740 | 3.710 | 3.730 | 24,900 |
| 2026-07-01 | 3.760 | 3.770 | 3.700 | 3.700 | 170,400 |
| 2026-06-30 | 3.750 | 3.760 | 3.740 | 3.750 | 52,300 |
| 2026-06-29 | 3.700 | 3.760 | 3.700 | 3.760 | 124,000 |
| 2026-06-26 | 3.710 | 3.740 | 3.670 | 3.710 | 80,700 |