U96.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 | 5.970 | 5.970 | 5.880 | 5.900 | 4,464,069 |
| 2026-09-17 | 5.960 | 5.980 | 5.910 | 5.930 | 4,630,700 |
| 2026-09-16 | 6.000 | 6.000 | 5.920 | 5.950 | 4,101,900 |
| 2026-09-15 | 6.030 | 6.110 | 5.970 | 6.000 | 4,196,600 |
| 2026-09-14 | 6.100 | 6.110 | 6.040 | 6.050 | 3,228,300 |
| 2026-09-11 | 6.120 | 6.120 | 6.040 | 6.100 | 4,220,400 |
| 2026-09-10 | 6.170 | 6.180 | 6.100 | 6.100 | 4,659,100 |
| 2026-09-09 | 6.180 | 6.210 | 6.110 | 6.190 | 4,635,700 |
| 2026-09-08 | 6.130 | 6.220 | 6.090 | 6.210 | 7,388,400 |
| 2026-09-07 | 6.110 | 6.150 | 6.070 | 6.110 | 4,635,900 |
| 2026-09-04 | 6.170 | 6.170 | 6.080 | 6.110 | 9,019,464 |
| 2026-09-03 | 6.130 | 6.210 | 6.040 | 6.180 | 10,102,100 |
| 2026-09-02 | 6.060 | 6.150 | 6.040 | 6.090 | 9,409,500 |
| 2026-09-01 | 5.910 | 6.180 | 5.910 | 6.060 | 26,390,629 |
| 2026-08-31 | 5.940 | 6.090 | 5.830 | 5.920 | 110,562,430 |
| 2026-08-28 | 6.090 | 6.110 | 6.000 | 6.010 | 6,102,200 |
| 2026-08-27 | 6.150 | 6.150 | 6.040 | 6.090 | 5,438,800 |
| 2026-08-26 | 5.970 | 6.160 | 5.950 | 6.120 | 12,558,500 |
| 2026-08-25 | 6.000 | 6.050 | 5.950 | 6.050 | 3,861,800 |
| 2026-08-24 | 6.030 | 6.080 | 5.930 | 5.990 | 6,272,400 |
| 2026-08-21 | 5.890 | 6.040 | 5.880 | 6.040 | 5,534,000 |
| 2026-08-20 | 6.060 | 6.060 | 5.970 | 6.050 | 6,943,700 |
| 2026-08-19 | 6.080 | 6.090 | 6.000 | 6.040 | 6,631,800 |
| 2026-08-18 | 5.960 | 6.100 | 5.930 | 6.080 | 10,523,200 |
| 2026-08-17 | 5.920 | 5.970 | 5.850 | 5.970 | 9,086,400 |
| 2026-08-14 | 5.570 | 5.850 | 5.570 | 5.830 | 16,460,600 |
| 2026-08-13 | 5.640 | 5.640 | 5.500 | 5.590 | 14,317,100 |
| 2026-08-12 | 5.680 | 5.730 | 5.610 | 5.720 | 7,248,600 |
| 2026-08-11 | 5.620 | 5.700 | 5.600 | 5.660 | 8,175,300 |
| 2026-08-07 | 5.600 | 5.610 | 5.550 | 5.600 | 5,483,100 |
| 2026-08-06 | 5.600 | 5.610 | 5.550 | 5.590 | 4,925,300 |
| 2026-08-05 | 5.620 | 5.620 | 5.520 | 5.610 | 7,360,400 |
| 2026-08-04 | 5.570 | 5.600 | 5.550 | 5.600 | 4,909,100 |
| 2026-08-03 | 5.530 | 5.570 | 5.500 | 5.570 | 4,631,900 |
| 2026-07-31 | 5.540 | 5.540 | 5.400 | 5.520 | 7,860,600 |
| 2026-07-30 | 5.520 | 5.580 | 5.450 | 5.540 | 10,535,697 |
| 2026-07-29 | 5.430 | 5.590 | 5.350 | 5.570 | 9,500,000 |
| 2026-07-28 | 5.290 | 5.420 | 5.270 | 5.420 | 6,867,400 |
| 2026-07-27 | 5.280 | 5.320 | 5.220 | 5.290 | 5,923,700 |
| 2026-07-24 | 5.260 | 5.290 | 5.230 | 5.270 | 6,171,200 |
| 2026-07-23 | 5.450 | 5.450 | 5.260 | 5.290 | 12,018,400 |
| 2026-07-22 | 5.430 | 5.480 | 5.400 | 5.440 | 5,188,800 |
| 2026-07-21 | 5.330 | 5.480 | 5.330 | 5.430 | 7,720,000 |
| 2026-07-20 | 5.350 | 5.350 | 5.270 | 5.320 | 7,112,400 |
| 2026-07-17 | 5.480 | 5.490 | 5.340 | 5.360 | 11,553,200 |
| 2026-07-16 | 5.570 | 5.570 | 5.430 | 5.480 | 11,636,000 |
| 2026-07-15 | 5.550 | 5.590 | 5.510 | 5.570 | 6,266,700 |
| 2026-07-14 | 5.610 | 5.620 | 5.510 | 5.510 | 11,313,500 |
| 2026-07-13 | 5.710 | 5.710 | 5.600 | 5.630 | 6,461,200 |
| 2026-07-10 | 5.630 | 5.740 | 5.590 | 5.680 | 9,889,700 |
| 2026-07-09 | 5.660 | 5.660 | 5.600 | 5.600 | 29,275,985 |
| 2026-07-08 | 5.730 | 5.730 | 5.650 | 5.660 | 10,107,700 |
| 2026-07-07 | 5.790 | 5.790 | 5.700 | 5.730 | 12,207,400 |
| 2026-07-06 | 5.950 | 5.950 | 5.750 | 5.750 | 15,433,900 |
| 2026-07-03 | 6.200 | 6.200 | 5.910 | 5.980 | 19,078,800 |
| 2026-07-02 | 6.280 | 6.290 | 6.150 | 6.190 | 6,179,500 |
| 2026-07-01 | 6.380 | 6.380 | 6.200 | 6.230 | 5,866,900 |
| 2026-06-30 | 6.460 | 6.460 | 6.300 | 6.350 | 5,114,500 |
| 2026-06-29 | 6.480 | 6.490 | 6.380 | 6.440 | 1,981,600 |
| 2026-06-26 | 6.480 | 6.510 | 6.350 | 6.460 | 4,576,300 |