U13.SI · Yahoo Finance · Daily prices
Collected 15 Nov 2026, 19:48 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 |
|---|---|---|---|---|---|
| 2026-11-13 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-11-12 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-11-11 | 8.220 | 8.250 | 8.220 | 8.250 | 9,100 |
| 2026-11-10 | 8.250 | 8.250 | 8.220 | 8.220 | 16,900 |
| 2026-11-06 | 8.260 | 8.480 | 8.260 | 8.480 | 200 |
| 2026-11-05 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2026-11-04 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2026-11-03 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2026-11-02 | 8.300 | 8.300 | 8.240 | 8.240 | 5,600 |
| 2026-10-30 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2026-10-29 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2026-10-28 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-10-27 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-10-26 | 8.270 | 8.270 | 8.250 | 8.250 | 1,500 |
| 2026-10-23 | 8.330 | 8.330 | 8.250 | 8.250 | 2,000 |
| 2026-10-22 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-10-21 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-10-20 | 8.330 | 8.400 | 8.320 | 8.400 | 13,900 |
| 2026-10-19 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-10-16 | 8.400 | 8.400 | 8.350 | 8.400 | 2,000 |
| 2026-10-15 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-10-14 | 8.400 | 8.400 | 8.400 | 8.400 | 1,000 |
| 2026-10-13 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2026-10-12 | 8.420 | 8.450 | 8.420 | 8.450 | 5,200 |
| 2026-10-09 | 8.430 | 8.430 | 8.430 | 8.430 | 100 |
| 2026-10-08 | 8.400 | 8.400 | 8.360 | 8.390 | 4,600 |
| 2026-10-07 | 8.500 | 8.500 | 8.450 | 8.450 | 8,300 |
| 2026-10-06 | 8.450 | 8.500 | 8.450 | 8.500 | 1,600 |
| 2026-10-05 | 8.450 | 8.450 | 8.360 | 8.400 | 3,900 |
| 2026-10-02 | 8.480 | 8.480 | 8.400 | 8.400 | 4,300 |
| 2026-10-01 | 8.530 | 8.530 | 8.410 | 8.410 | 25,200 |
| 2026-09-30 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2026-09-29 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2026-09-28 | 8.450 | 8.450 | 8.430 | 8.430 | 6,800 |
| 2026-09-25 | 8.410 | 8.410 | 8.400 | 8.400 | 5,700 |
| 2026-09-24 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 |
| 2026-09-23 | 8.460 | 8.500 | 8.460 | 8.500 | 4,900 |
| 2026-09-22 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-09-21 | 8.420 | 8.500 | 8.420 | 8.500 | 1,200 |
| 2026-09-18 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2026-09-17 | 8.430 | 8.430 | 8.420 | 8.430 | 6,500 |
| 2026-09-16 | 8.430 | 8.450 | 8.430 | 8.430 | 3,000 |
| 2026-09-15 | 8.500 | 8.530 | 8.500 | 8.530 | 5,900 |
| 2026-09-14 | 8.520 | 8.520 | 8.520 | 8.520 | 500 |
| 2026-09-11 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-09-10 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-09-09 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-09-08 | 8.600 | 8.600 | 8.600 | 8.600 | 1,900 |
| 2026-09-07 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-09-04 | 8.700 | 8.700 | 8.610 | 8.700 | 6,700 |
| 2026-09-03 | 8.700 | 8.700 | 8.700 | 8.700 | 8,700 |
| 2026-09-02 | 8.700 | 8.700 | 8.700 | 8.700 | 1,500 |
| 2026-09-01 | 8.700 | 8.700 | 8.700 | 8.700 | 1,000 |
| 2026-08-31 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-08-28 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-08-27 | 8.700 | 8.700 | 8.700 | 8.700 | 5,000 |
| 2026-08-26 | 8.700 | 8.700 | 8.700 | 8.700 | 10,000 |
| 2026-08-25 | 8.700 | 8.700 | 8.700 | 8.700 | 9,200 |
| 2026-08-24 | 8.560 | 8.560 | 8.400 | 8.400 | 3,000 |
| 2026-08-21 | 8.530 | 8.530 | 8.530 | 8.530 | 0 |