STANDARD CAPITAL PLC (SING) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-03-03 |
SING.N0000 |
50.000 |
52.900 |
49.000 |
50.100 |
12 |
| 2023-03-02 |
SING.N0000 |
56.200 |
57.300 |
50.000 |
51.200 |
130 |
| 2023-03-01 |
SING.N0000 |
56.100 |
58.600 |
56.000 |
57.700 |
19 |
| 2023-02-28 |
SING.N0000 |
56.800 |
58.500 |
56.100 |
56.200 |
17 |
| 2023-02-27 |
SING.N0000 |
58.800 |
59.600 |
56.700 |
56.700 |
41 |
| 2023-02-24 |
SING.N0000 |
71.000 |
71.000 |
58.000 |
59.400 |
171 |
| 2023-02-23 |
SING.N0000 |
84.000 |
96.600 |
69.900 |
70.000 |
168 |
| 2023-02-22 |
SING.N0000 |
80.000 |
93.700 |
77.000 |
93.200 |
54 |
| 2023-02-21 |
SING.N0000 |
74.500 |
75.000 |
55.000 |
75.000 |
52 |
| 2021-03-29 |
SING.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
1 |
| 2021-03-26 |
SING.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
2 |
| 2021-03-25 |
SING.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
4 |
| 2021-03-24 |
SING.N0000 |
60.000 |
61.000 |
58.100 |
60.000 |
13 |
| 2021-03-23 |
SING.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
6 |
| 2021-03-22 |
SING.N0000 |
60.100 |
60.400 |
60.000 |
60.100 |
8 |
| 2021-03-19 |
SING.N0000 |
61.800 |
62.500 |
61.800 |
61.900 |
11 |
| 2021-03-18 |
SING.N0000 |
61.800 |
61.800 |
60.000 |
60.000 |
5 |
| 2021-03-17 |
SING.N0000 |
61.900 |
61.900 |
60.000 |
60.000 |
11 |
| 2021-03-16 |
SING.N0000 |
63.000 |
66.000 |
61.700 |
61.800 |
7 |
| 2021-03-12 |
SING.N0000 |
67.400 |
68.000 |
60.400 |
61.800 |
10 |