STANDARD CAPITAL PLC (SING) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-04-03 |
SING.N0000 |
46.300 |
46.300 |
42.100 |
42.200 |
7 |
| 2023-03-31 |
SING.N0000 |
42.000 |
42.900 |
42.000 |
42.400 |
6 |
| 2023-03-30 |
SING.N0000 |
42.000 |
46.900 |
40.700 |
42.600 |
32 |
| 2023-03-29 |
SING.N0000 |
43.700 |
45.000 |
40.000 |
41.900 |
29 |
| 2023-03-28 |
SING.N0000 |
45.100 |
45.100 |
43.500 |
43.700 |
32 |
| 2023-03-27 |
SING.N0000 |
46.400 |
51.000 |
45.100 |
46.300 |
21 |
| 2023-03-24 |
SING.N0000 |
46.100 |
46.100 |
46.100 |
47.400 |
3 |
| 2023-03-23 |
SING.N0000 |
48.200 |
51.300 |
47.000 |
47.400 |
19 |
| 2023-03-22 |
SING.N0000 |
51.500 |
51.500 |
48.200 |
48.200 |
25 |
| 2023-03-21 |
SING.N0000 |
49.300 |
51.400 |
48.400 |
50.300 |
25 |
| 2023-03-20 |
SING.N0000 |
48.000 |
51.700 |
48.000 |
50.700 |
23 |
| 2023-03-17 |
SING.N0000 |
50.000 |
51.900 |
48.500 |
49.500 |
32 |
| 2023-03-16 |
SING.N0000 |
52.500 |
52.500 |
49.000 |
49.500 |
38 |
| 2023-03-15 |
SING.N0000 |
51.500 |
51.500 |
49.100 |
51.500 |
11 |
| 2023-03-14 |
SING.N0000 |
49.400 |
51.000 |
47.200 |
49.300 |
22 |
| 2023-03-13 |
SING.N0000 |
49.900 |
49.900 |
47.300 |
48.400 |
25 |
| 2023-03-10 |
SING.N0000 |
50.400 |
51.200 |
47.200 |
47.400 |
45 |
| 2023-03-09 |
SING.N0000 |
49.000 |
51.800 |
45.300 |
50.200 |
36 |
| 2023-03-08 |
SING.N0000 |
52.000 |
52.000 |
49.000 |
49.700 |
16 |
| 2023-03-07 |
SING.N0000 |
53.100 |
53.100 |
50.000 |
50.000 |
14 |