STANDARD CAPITAL PLC (SING) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-12-30 |
SING.N0000 |
115.500 |
115.500 |
107.000 |
107.200 |
63 |
| 2020-12-28 |
SING.N0000 |
112.600 |
115.000 |
110.000 |
111.300 |
15 |
| 2020-12-24 |
SING.N0000 |
116.000 |
116.200 |
116.000 |
116.000 |
10 |
| 2020-12-23 |
SING.N0000 |
112.500 |
125.000 |
112.100 |
117.000 |
16 |
| 2020-12-22 |
SING.N0000 |
116.500 |
118.900 |
113.000 |
114.400 |
30 |
| 2020-12-21 |
SING.N0000 |
116.500 |
120.000 |
116.500 |
117.800 |
3 |
| 2020-12-18 |
SING.N0000 |
115.500 |
120.300 |
114.000 |
117.800 |
50 |
| 2020-12-17 |
SING.N0000 |
117.500 |
124.900 |
115.500 |
120.400 |
17 |
| 2020-12-16 |
SING.N0000 |
128.500 |
130.000 |
115.000 |
117.600 |
35 |
| 2020-12-15 |
SING.N0000 |
129.800 |
129.900 |
122.000 |
123.000 |
5 |
| 2020-12-14 |
SING.N0000 |
133.000 |
134.500 |
122.100 |
123.000 |
17 |
| 2020-12-11 |
SING.N0000 |
112.000 |
139.000 |
111.900 |
129.100 |
101 |
| 2020-12-10 |
SING.N0000 |
115.900 |
115.900 |
112.000 |
112.400 |
8 |
| 2020-12-09 |
SING.N0000 |
111.000 |
116.000 |
105.100 |
115.000 |
41 |
| 2020-12-08 |
SING.N0000 |
122.200 |
125.000 |
109.900 |
115.300 |
85 |
| 2020-12-07 |
SING.N0000 |
149.100 |
149.100 |
120.000 |
122.100 |
92 |
| 2020-12-04 |
SING.N0000 |
169.000 |
169.000 |
146.200 |
149.300 |
69 |
| 2020-12-03 |
SING.N0000 |
190.000 |
190.600 |
130.000 |
161.000 |
299 |
| 2020-12-02 |
SING.N0000 |
130.000 |
152.700 |
130.000 |
152.500 |
69 |
| 2020-12-01 |
SING.N0000 |
110.800 |
122.200 |
110.000 |
122.200 |
61 |