U13.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 | 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 |
| 2026-08-20 | 8.530 | 8.530 | 8.530 | 8.530 | 0 |
| 2026-08-19 | 8.600 | 8.600 | 8.530 | 8.530 | 2,100 |
| 2026-08-18 | 8.650 | 8.650 | 8.600 | 8.600 | 2,000 |
| 2026-08-17 | 8.790 | 8.790 | 8.750 | 8.750 | 2,000 |
| 2026-08-14 | 8.790 | 8.790 | 8.790 | 8.790 | 100 |
| 2026-08-13 | 8.830 | 8.830 | 8.800 | 8.810 | 700 |
| 2026-08-12 | 8.790 | 8.800 | 8.780 | 8.800 | 8,500 |
| 2026-08-11 | 8.740 | 8.760 | 8.600 | 8.600 | 6,900 |
| 2026-08-07 | 8.500 | 8.600 | 8.500 | 8.600 | 1,000 |
| 2026-08-06 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2026-08-05 | 8.450 | 8.460 | 8.450 | 8.460 | 5,000 |
| 2026-08-04 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-08-03 | 8.400 | 8.750 | 8.400 | 8.600 | 14,300 |
| 2026-07-31 | 8.750 | 8.750 | 8.450 | 8.450 | 3,000 |
| 2026-07-30 | 8.740 | 8.750 | 8.740 | 8.750 | 4,000 |
| 2026-07-29 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-07-28 | 8.600 | 8.600 | 8.600 | 8.600 | 2,000 |
| 2026-07-27 | 8.700 | 8.750 | 8.700 | 8.750 | 500 |
| 2026-07-24 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-07-23 | 8.700 | 8.700 | 8.700 | 8.700 | 400 |
| 2026-07-22 | 8.770 | 8.790 | 8.770 | 8.790 | 700 |
| 2026-07-21 | 8.660 | 8.790 | 8.660 | 8.790 | 2,700 |
| 2026-07-20 | 8.650 | 8.650 | 8.650 | 8.650 | 1,000 |
| 2026-07-17 | 8.600 | 8.600 | 8.600 | 8.600 | 7,000 |
| 2026-07-16 | 8.600 | 8.620 | 8.600 | 8.620 | 2,500 |
| 2026-07-15 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-07-14 | 8.530 | 8.550 | 8.480 | 8.550 | 14,800 |
| 2026-07-13 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2026-07-10 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2026-07-09 | 8.400 | 8.410 | 8.390 | 8.410 | 3,900 |
| 2026-07-08 | 8.300 | 8.300 | 8.300 | 8.300 | 700 |
| 2026-07-07 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2026-07-06 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2026-07-03 | 8.410 | 8.410 | 8.370 | 8.370 | 3,600 |
| 2026-07-02 | 8.370 | 8.400 | 8.370 | 8.400 | 1,200 |
| 2026-07-01 | 8.350 | 8.390 | 8.350 | 8.370 | 16,400 |
| 2026-06-30 | 8.350 | 8.350 | 8.350 | 8.350 | 6,800 |
| 2026-06-29 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-06-26 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |