STANDARD CAPITAL PLC (SING) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-12-09 |
SING.N0000 |
47.100 |
51.900 |
47.100 |
50.900 |
6 |
| 2025-12-08 |
SING.N0000 |
51.900 |
51.900 |
51.400 |
51.400 |
4 |
| 2025-12-05 |
SING.N0000 |
50.400 |
51.900 |
47.000 |
49.900 |
30 |
| 2025-12-03 |
SING.N0000 |
51.100 |
53.200 |
50.700 |
51.900 |
16 |
| 2025-12-02 |
SING.N0000 |
50.900 |
53.100 |
50.900 |
52.000 |
11 |
| 2025-12-01 |
SING.N0000 |
54.000 |
54.000 |
50.100 |
50.600 |
7 |
| 2025-11-27 |
SING.N0000 |
56.500 |
56.500 |
54.000 |
56.300 |
5 |
| 2025-11-26 |
SING.N0000 |
56.700 |
57.500 |
53.000 |
53.000 |
47 |
| 2025-11-11 |
SING.N0000 |
55.100 |
55.100 |
52.000 |
53.900 |
14 |
| 2025-10-30 |
SING.N0000 |
53.500 |
53.500 |
50.200 |
52.900 |
18 |
| 2025-10-17 |
SING.N0000 |
49.500 |
50.000 |
48.800 |
49.100 |
19 |
| 2025-10-15 |
SING.N0000 |
51.900 |
51.900 |
49.000 |
49.600 |
19 |
| 2025-10-10 |
SING.N0000 |
51.800 |
52.100 |
51.800 |
51.900 |
11 |
| 2025-10-09 |
SING.N0000 |
51.800 |
52.300 |
51.300 |
51.300 |
16 |
| 2025-10-08 |
SING.N0000 |
49.400 |
53.000 |
47.500 |
51.300 |
73 |
| 2025-10-07 |
SING.N0000 |
49.900 |
50.100 |
45.300 |
46.500 |
98 |
| 2025-10-03 |
SING.N0000 |
48.200 |
51.800 |
47.200 |
48.600 |
122 |
| 2025-10-01 |
SING.N0000 |
62.300 |
62.300 |
52.000 |
53.000 |
134 |
| 2025-09-04 |
SING.N0000 |
72.600 |
72.600 |
71.700 |
71.800 |
13 |
| 2025-08-29 |
SING.N0000 |
73.500 |
73.500 |
71.200 |
71.400 |
27 |