STANDARD CAPITAL PLC (SING) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-01-29 |
SING.N0000 |
86.100 |
89.000 |
85.100 |
85.600 |
13 |
| 2021-01-27 |
SING.N0000 |
89.900 |
90.000 |
85.500 |
89.100 |
11 |
| 2021-01-26 |
SING.N0000 |
87.200 |
91.500 |
87.000 |
89.900 |
10 |
| 2021-01-25 |
SING.N0000 |
95.500 |
95.500 |
91.500 |
92.300 |
11 |
| 2021-01-22 |
SING.N0000 |
90.000 |
96.000 |
90.000 |
94.600 |
19 |
| 2021-01-21 |
SING.N0000 |
90.000 |
90.500 |
88.500 |
90.000 |
21 |
| 2021-01-20 |
SING.N0000 |
89.100 |
89.100 |
89.100 |
86.400 |
4 |
| 2021-01-19 |
SING.N0000 |
91.000 |
91.000 |
86.000 |
86.400 |
9 |
| 2021-01-18 |
SING.N0000 |
93.500 |
86.000 |
86.000 |
91.300 |
13 |
| 2021-01-15 |
SING.N0000 |
85.000 |
87.000 |
84.500 |
84.500 |
20 |
| 2021-01-13 |
SING.N0000 |
87.000 |
92.900 |
85.000 |
85.000 |
41 |
| 2021-01-12 |
SING.N0000 |
95.100 |
96.000 |
87.000 |
88.700 |
85 |
| 2021-01-11 |
SING.N0000 |
96.000 |
98.600 |
95.500 |
96.200 |
17 |
| 2021-01-08 |
SING.N0000 |
105.000 |
105.000 |
96.000 |
99.300 |
24 |
| 2021-01-07 |
SING.N0000 |
107.500 |
109.800 |
94.000 |
94.200 |
70 |
| 2021-01-06 |
SING.N0000 |
106.000 |
107.800 |
102.000 |
102.400 |
37 |
| 2021-01-05 |
SING.N0000 |
107.000 |
107.000 |
105.000 |
105.800 |
26 |
| 2021-01-04 |
SING.N0000 |
109.300 |
109.300 |
106.000 |
106.800 |
22 |
| 2020-12-31 |
SING.N0000 |
109.100 |
112.900 |
109.100 |
110.700 |
10 |
| 2020-12-30 |
SING.N0000 |
115.500 |
115.500 |
107.000 |
107.200 |
63 |