STANDARD CAPITAL PLC (SING) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-08-26 |
SING.N0000 |
77.000 |
80.000 |
77.000 |
79.700 |
25 |
| 2025-08-25 |
SING.N0000 |
79.900 |
80.000 |
76.000 |
76.600 |
10 |
| 2025-08-22 |
SING.N0000 |
78.000 |
84.400 |
73.000 |
77.000 |
57 |
| 2025-08-21 |
SING.N0000 |
75.000 |
89.700 |
72.000 |
80.000 |
63 |
| 2025-08-20 |
SING.N0000 |
95.900 |
110.000 |
75.000 |
80.900 |
235 |
| 2025-08-19 |
SING.N0000 |
75.000 |
89.300 |
75.000 |
89.300 |
116 |
| 2025-08-18 |
SING.N0000 |
57.000 |
71.500 |
57.000 |
71.500 |
155 |
| 2025-08-15 |
SING.N0000 |
48.000 |
57.200 |
40.100 |
57.200 |
107 |
| 2024-12-09 |
SING.N0000 |
40.500 |
46.000 |
40.500 |
45.800 |
41 |
| 2024-12-05 |
SING.N0000 |
40.400 |
43.800 |
40.400 |
43.800 |
2 |
| 2024-12-04 |
SING.N0000 |
40.400 |
40.400 |
40.400 |
40.400 |
2 |
| 2024-12-03 |
SING.N0000 |
40.400 |
40.400 |
40.400 |
40.400 |
1 |
| 2024-12-02 |
SING.N0000 |
40.500 |
44.700 |
40.500 |
40.900 |
8 |
| 2024-11-29 |
SING.N0000 |
40.400 |
44.700 |
40.400 |
40.400 |
4 |
| 2024-11-28 |
SING.N0000 |
40.500 |
45.500 |
40.100 |
40.800 |
11 |
| 2024-11-27 |
SING.N0000 |
44.000 |
45.900 |
44.000 |
44.100 |
2 |
| 2024-11-26 |
SING.N0000 |
37.400 |
48.800 |
37.400 |
46.500 |
46 |
| 2024-11-25 |
SING.N0000 |
38.600 |
45.000 |
38.600 |
40.900 |
15 |
| 2024-11-22 |
SING.N0000 |
36.600 |
38.700 |
36.500 |
37.400 |
14 |
| 2024-11-21 |
SING.N0000 |
36.500 |
36.500 |
36.400 |
36.400 |
2 |