U06.SI · Yahoo Finance · Daily prices
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.
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 | 3.170 | 3.290 | 3.160 | 3.290 | 465,800 |
| 2026-09-17 | 3.200 | 3.220 | 3.140 | 3.220 | 222,600 |
| 2026-09-16 | 3.230 | 3.230 | 3.180 | 3.200 | 54,200 |
| 2026-09-15 | 3.200 | 3.240 | 3.190 | 3.200 | 29,400 |
| 2026-09-14 | 3.190 | 3.240 | 3.190 | 3.240 | 50,900 |
| 2026-09-11 | 3.210 | 3.250 | 3.200 | 3.230 | 37,700 |
| 2026-09-10 | 3.230 | 3.280 | 3.210 | 3.220 | 64,200 |
| 2026-09-09 | 3.250 | 3.280 | 3.220 | 3.220 | 44,900 |
| 2026-09-08 | 3.290 | 3.290 | 3.250 | 3.260 | 43,700 |
| 2026-09-07 | 3.250 | 3.300 | 3.240 | 3.300 | 95,000 |
| 2026-09-04 | 3.250 | 3.250 | 3.220 | 3.240 | 50,500 |
| 2026-09-03 | 3.280 | 3.280 | 3.240 | 3.250 | 117,600 |
| 2026-09-02 | 3.300 | 3.310 | 3.240 | 3.270 | 89,000 |
| 2026-09-01 | 3.310 | 3.370 | 3.300 | 3.300 | 133,200 |
| 2026-08-31 | 3.280 | 3.280 | 3.250 | 3.280 | 21,200 |
| 2026-08-28 | 3.270 | 3.290 | 3.250 | 3.270 | 17,700 |
| 2026-08-27 | 3.330 | 3.340 | 3.260 | 3.340 | 37,000 |
| 2026-08-26 | 3.270 | 3.330 | 3.270 | 3.330 | 3,600 |
| 2026-08-25 | 3.290 | 3.300 | 3.230 | 3.300 | 111,500 |
| 2026-08-24 | 3.280 | 3.320 | 3.250 | 3.280 | 84,700 |
| 2026-08-21 | 3.300 | 3.350 | 3.240 | 3.310 | 158,800 |
| 2026-08-20 | 3.350 | 3.350 | 3.260 | 3.310 | 42,700 |
| 2026-08-19 | 3.330 | 3.360 | 3.320 | 3.350 | 54,800 |
| 2026-08-18 | 3.360 | 3.360 | 3.320 | 3.320 | 7,100 |
| 2026-08-17 | 3.340 | 3.400 | 3.340 | 3.370 | 35,500 |
| 2026-08-14 | 3.390 | 3.390 | 3.340 | 3.380 | 73,000 |
| 2026-08-13 | 3.430 | 3.430 | 3.340 | 3.410 | 88,200 |
| 2026-08-12 | 3.450 | 3.470 | 3.430 | 3.430 | 113,900 |
| 2026-08-11 | 3.470 | 3.470 | 3.400 | 3.450 | 70,000 |
| 2026-08-07 | 3.410 | 3.480 | 3.390 | 3.470 | 87,600 |
| 2026-08-06 | 3.400 | 3.400 | 3.350 | 3.390 | 21,400 |
| 2026-08-05 | 3.410 | 3.480 | 3.410 | 3.460 | 127,000 |
| 2026-08-04 | 3.360 | 3.410 | 3.350 | 3.410 | 59,900 |
| 2026-08-03 | 3.300 | 3.420 | 3.280 | 3.410 | 123,000 |
| 2026-07-31 | 3.330 | 3.340 | 3.300 | 3.300 | 19,300 |
| 2026-07-30 | 3.310 | 3.340 | 3.290 | 3.330 | 39,800 |
| 2026-07-29 | 3.340 | 3.370 | 3.260 | 3.330 | 60,000 |
| 2026-07-28 | 3.390 | 3.400 | 3.320 | 3.330 | 24,800 |
| 2026-07-27 | 3.360 | 3.470 | 3.300 | 3.450 | 171,000 |
| 2026-07-24 | 3.280 | 3.370 | 3.210 | 3.370 | 71,900 |
| 2026-07-23 | 3.320 | 3.360 | 3.300 | 3.330 | 33,400 |
| 2026-07-22 | 3.370 | 3.370 | 3.260 | 3.350 | 45,500 |
| 2026-07-21 | 3.270 | 3.370 | 3.270 | 3.370 | 124,200 |
| 2026-07-20 | 3.160 | 3.260 | 3.130 | 3.260 | 122,700 |
| 2026-07-17 | 3.180 | 3.200 | 3.140 | 3.160 | 148,000 |
| 2026-07-16 | 3.200 | 3.220 | 3.190 | 3.210 | 35,800 |
| 2026-07-15 | 3.160 | 3.220 | 3.160 | 3.220 | 78,600 |
| 2026-07-14 | 3.210 | 3.210 | 3.160 | 3.200 | 41,300 |
| 2026-07-13 | 3.190 | 3.230 | 3.170 | 3.210 | 73,900 |
| 2026-07-10 | 3.180 | 3.270 | 3.180 | 3.240 | 98,000 |
| 2026-07-09 | 3.150 | 3.190 | 3.130 | 3.170 | 56,300 |
| 2026-07-08 | 3.170 | 3.170 | 3.130 | 3.150 | 81,400 |
| 2026-07-07 | 3.230 | 3.230 | 3.170 | 3.170 | 27,200 |
| 2026-07-06 | 3.210 | 3.250 | 3.200 | 3.220 | 78,900 |
| 2026-07-03 | 3.190 | 3.250 | 3.190 | 3.210 | 70,800 |
| 2026-07-02 | 3.170 | 3.240 | 3.170 | 3.200 | 131,900 |
| 2026-07-01 | 3.190 | 3.190 | 3.140 | 3.170 | 105,200 |
| 2026-06-30 | 3.200 | 3.220 | 3.160 | 3.200 | 79,200 |
| 2026-06-29 | 3.210 | 3.250 | 3.180 | 3.200 | 200,700 |
| 2026-06-26 | 3.220 | 3.240 | 3.190 | 3.200 | 68,800 |