IR HomeShares & DividendsHistorical Price
Historical Price

Historical Price

Filter Dates:


Historical price from 18 Jul 2025 to 09 Oct 2025
Download historical price in CSV/Excel format

Date Open (S$) High (S$) Low (S$) Close (S$) Volume Adjusted Closea (S$)
Summary
Recent 2 weeks 26-Sep-2025 to 09-Oct-2025 35.330 35.720 34.390 35.330 24,286,654 35.330
Previous 2 weeks 12-Sep-2025 to 25-Sep-2025 34.360 35.540 34.350 34.360 30,989,369 34.360
Previous 4 weeks 15-Aug-2025 to 11-Sep-2025 35.460 36.120 34.560 35.460 59,027,957 35.460
Daily Historical Data
09-Oct-2025 35.510 35.530 35.270 35.330 2,322,800 35.330
08-Oct-2025 35.540 35.650 35.380 35.500 1,795,900 35.500
07-Oct-2025 35.320 35.720 35.250 35.490 2,067,154 35.490
06-Oct-2025 35.250 35.450 35.250 35.390 2,170,200 35.390
03-Oct-2025 35.170 35.270 34.890 35.250 3,097,600 35.250
02-Oct-2025 34.760 35.300 34.630 35.070 4,163,900 35.070
01-Oct-2025 34.720 34.820 34.550 34.680 2,068,700 34.680
30-Sep-2025 34.480 34.640 34.440 34.580 2,184,600 34.580
29-Sep-2025 34.560 34.600 34.420 34.450 2,560,300 34.450
26-Sep-2025 34.400 34.650 34.390 34.390 1,855,500 34.390
25-Sep-2025 34.420 34.650 34.350 34.360 2,155,000 34.360
24-Sep-2025 34.460 34.520 34.390 34.410 2,831,800 34.410
23-Sep-2025 34.610 34.760 34.390 34.620 1,957,300 34.620
22-Sep-2025 34.650 34.870 34.490 34.610 2,466,600 34.610
19-Sep-2025 34.810 34.840 34.440 34.630 6,366,900 34.630
18-Sep-2025 34.830 34.950 34.770 34.800 2,399,700 34.800
17-Sep-2025 35.040 35.100 34.730 34.820 4,235,400 34.820
16-Sep-2025 35.260 35.370 34.970 35.120 3,411,200 35.120
15-Sep-2025 35.310 35.360 35.170 35.260 2,296,769 35.260
12-Sep-2025 35.500 35.540 35.180 35.300 2,868,700 35.300
11-Sep-2025 35.500 35.540 35.350 35.460 1,716,900 35.460
10-Sep-2025 35.540 35.640 35.270 35.480 4,842,905 35.480
09-Sep-2025 35.680 35.780 35.400 35.570 3,569,500 35.570
08-Sep-2025 35.800 35.890 35.570 35.650 2,869,200 35.650
05-Sep-2025 35.910 36.120 35.750 35.840 2,833,300 35.840
04-Sep-2025 35.710 35.880 35.670 35.760 2,697,300 35.760
03-Sep-2025 35.680 35.740 35.380 35.560 2,340,700 35.560
02-Sep-2025 35.320 35.730 35.320 35.600 3,285,800 35.600
01-Sep-2025 35.200 35.270 35.050 35.240 2,131,400 35.240
29-Aug-2025 35.310 35.460 35.190 35.190 3,755,200 35.190
28-Aug-2025 35.210 35.410 35.130 35.300 2,714,800 35.300
27-Aug-2025 35.150 35.210 34.950 35.090 3,584,982 35.090
26-Aug-2025 35.390 35.400 35.000 35.180 3,081,175 35.180
25-Aug-2025 35.600 35.600 35.350 35.390 2,506,800 35.390
22-Aug-2025 35.080 35.460 35.080 35.400 2,552,600 35.400
21-Aug-2025 35.000 35.170 34.950 35.090 1,815,500 35.090
20-Aug-2025 34.860 35.180 34.810 35.000 2,103,100 35.000
19-Aug-2025 34.850 34.980 34.560 34.850 2,837,700 34.850
18-Aug-2025 35.150 35.250 34.840 34.840 4,043,295 34.840
15-Aug-2025 35.050 35.380 35.020 35.340 3,745,800 35.340
14-Aug-2025 36.470 36.580 36.300 36.360 3,937,000 36.110
13-Aug-2025 35.960 36.280 35.930 36.190 3,792,800 35.941
12-Aug-2025 35.780 36.000 35.770 35.870 4,799,700 35.623
11-Aug-2025 35.610 36.040 35.450 35.750 4,814,200 35.504
08-Aug-2025 35.600 35.810 35.570 35.700 5,417,100 35.455
07-Aug-2025 36.170 36.170 35.600 35.810 10,960,800 35.564
06-Aug-2025 36.400 36.540 36.300 36.450 2,338,200 36.199
05-Aug-2025 36.370 36.490 36.330 36.370 2,030,500 36.120
04-Aug-2025 36.050 36.420 35.980 36.370 2,403,800 36.120
01-Aug-2025 36.190 36.420 35.960 36.070 3,328,200 35.822
31-Jul-2025 36.460 36.470 36.190 36.190 2,895,700 35.941
30-Jul-2025 36.780 36.780 36.250 36.520 4,569,600 36.269
29-Jul-2025 36.880 36.890 36.580 36.800 2,083,000 36.547
28-Jul-2025 37.150 37.150 36.900 36.900 1,990,000 36.646
25-Jul-2025 37.270 37.280 37.000 37.150 3,408,300 36.895
24-Jul-2025 37.270 37.360 37.150 37.360 2,006,400 37.103
23-Jul-2025 37.020 37.270 36.910 37.230 2,513,436 36.974
22-Jul-2025 37.080 37.140 36.810 37.000 2,572,100 36.746
21-Jul-2025 37.000 37.280 36.900 37.100 2,128,100 36.845
18-Jul-2025 36.830 37.000 36.750 37.000 3,211,000 36.746

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include Special Dividend, Dividend-In-Specie, Capital Reduction and Cash Distribution, Bonus Issue, Rights Issue / Preferential Offer / Open Offer and Share Split / Share Consolidation.

You will access a Third-Party Website to download the Prices file. Please note that UOB may provide links to websites, software applications or mobile applications ('Third Party Links') owned, controlled or offered by third parties. Access to and the use of such Third Party Links is at your own risk and subject to the terms and conditions applicable to such access and/or use. For the avoidance of doubt, by creating a link to a Third Party Links, the UOB Group shall not be construed as endorsing or recommending any product or service offered or as verifying any information contained in any such Third Party Links. Accordingly, the UOB Group will not be responsible for any and all information, materials, products or services (or any failure thereof) contained in or offered at any such Third Party Links linked to this website and/or Services.