STANDARD CAPITAL PLC (SING) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-05-08 |
SING.N0000 |
41.200 |
41.200 |
41.200 |
39.000 |
1 |
| 2023-05-04 |
SING.N0000 |
40.500 |
40.500 |
40.500 |
39.000 |
1 |
| 2023-05-03 |
SING.N0000 |
41.000 |
41.000 |
37.500 |
39.000 |
14 |
| 2023-05-02 |
SING.N0000 |
41.100 |
41.100 |
40.400 |
40.400 |
4 |
| 2023-04-28 |
SING.N0000 |
36.700 |
36.700 |
36.200 |
36.400 |
5 |
| 2023-04-27 |
SING.N0000 |
37.100 |
39.900 |
37.100 |
38.000 |
4 |
| 2023-04-26 |
SING.N0000 |
41.700 |
41.700 |
35.000 |
38.000 |
17 |
| 2023-04-25 |
SING.N0000 |
39.000 |
39.000 |
38.600 |
38.600 |
7 |
| 2023-04-24 |
SING.N0000 |
42.000 |
42.000 |
38.600 |
37.100 |
5 |
| 2023-04-21 |
SING.N0000 |
42.000 |
42.000 |
42.000 |
37.100 |
2 |
| 2023-04-20 |
SING.N0000 |
39.000 |
42.000 |
38.500 |
37.100 |
5 |
| 2023-04-19 |
SING.N0000 |
41.700 |
42.000 |
35.000 |
37.100 |
14 |
| 2023-04-18 |
SING.N0000 |
42.900 |
44.300 |
41.600 |
42.300 |
10 |
| 2023-04-17 |
SING.N0000 |
41.600 |
42.100 |
41.600 |
42.100 |
8 |
| 2023-04-12 |
SING.N0000 |
46.500 |
46.500 |
42.100 |
41.700 |
2 |
| 2023-04-11 |
SING.N0000 |
43.000 |
43.000 |
41.500 |
41.700 |
12 |
| 2023-04-10 |
SING.N0000 |
41.700 |
46.900 |
41.300 |
42.600 |
13 |
| 2023-04-06 |
SING.N0000 |
42.400 |
48.000 |
41.300 |
41.500 |
9 |
| 2023-04-04 |
SING.N0000 |
47.000 |
49.000 |
42.000 |
43.200 |
50 |
| 2023-04-03 |
SING.N0000 |
46.300 |
46.300 |
42.100 |
42.200 |
7 |