HSBC Holdings plc (HSHD) Price History
Daily open, high, low, close and volume for HSBC Holdings plc (HSHD) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | SGD 4.78 | SGD 4.78 | SGD 4.72 | SGD 4.72 | 166,200 |
| 2026-10-19 | SGD 4.88 | SGD 4.88 | SGD 4.84 | SGD 4.84 | 32,200 |
| 2026-10-16 | SGD 4.84 | SGD 4.90 | SGD 4.84 | SGD 4.88 | 71,000 |
| 2026-10-15 | SGD 4.80 | SGD 4.84 | SGD 4.73 | SGD 4.84 | 82,700 |
| 2026-10-14 | SGD 4.87 | SGD 4.88 | SGD 4.85 | SGD 4.85 | 159,600 |
| 2026-10-13 | SGD 4.84 | SGD 4.92 | SGD 4.84 | SGD 4.92 | 258,800 |
| 2026-10-12 | SGD 4.72 | SGD 4.86 | SGD 4.72 | SGD 4.84 | 152,600 |
| 2026-10-09 | SGD 4.69 | SGD 4.75 | SGD 4.69 | SGD 4.73 | 149,700 |
| 2026-10-08 | SGD 4.89 | SGD 4.89 | SGD 4.65 | SGD 4.67 | 312,900 |
| 2026-10-07 | SGD 4.97 | SGD 4.98 | SGD 4.88 | SGD 4.90 | 224,500 |
| 2026-10-06 | SGD 4.94 | SGD 4.98 | SGD 4.91 | SGD 4.97 | 178,400 |
| 2026-10-05 | SGD 4.89 | SGD 4.89 | SGD 4.82 | SGD 4.88 | 275,100 |
| 2026-10-02 | SGD 5.02 | SGD 5.05 | SGD 4.86 | SGD 4.87 | 356,600 |
| 2026-10-01 | SGD 5.14 | SGD 5.15 | SGD 5.07 | SGD 5.10 | 65,500 |
| 2026-09-30 | SGD 5.12 | SGD 5.14 | SGD 5.10 | SGD 5.14 | 60,500 |
| 2026-09-29 | SGD 5.20 | SGD 5.20 | SGD 5.15 | SGD 5.19 | 159,200 |
| 2026-09-28 | SGD 5.18 | SGD 5.23 | SGD 5.16 | SGD 5.20 | 94,000 |
| 2026-09-25 | SGD 5.11 | SGD 5.14 | SGD 5.08 | SGD 5.14 | 110,300 |
| 2026-09-24 | SGD 5.17 | SGD 5.17 | SGD 5.09 | SGD 5.14 | 138,600 |
| 2026-09-23 | SGD 5.18 | SGD 5.19 | SGD 5.13 | SGD 5.19 | 220,800 |
| 2026-09-22 | SGD 5.20 | SGD 5.26 | SGD 5.19 | SGD 5.21 | 160,900 |
| 2026-09-21 | SGD 5.26 | SGD 5.27 | SGD 5.21 | SGD 5.24 | 106,600 |
| 2026-09-18 | SGD 5.25 | SGD 5.33 | SGD 5.24 | SGD 5.27 | 657,500 |
| 2026-09-17 | SGD 5.15 | SGD 5.21 | SGD 5.15 | SGD 5.20 | 873,100 |
| 2026-09-16 | SGD 5.23 | SGD 5.28 | SGD 5.21 | SGD 5.23 | 945,100 |
| 2026-09-15 | SGD 5.29 | SGD 5.29 | SGD 5.18 | SGD 5.19 | 693,100 |
| 2026-09-14 | SGD 5.28 | SGD 5.34 | SGD 5.26 | SGD 5.32 | 379,000 |
| 2026-09-11 | SGD 5.25 | SGD 5.28 | SGD 5.22 | SGD 5.28 | 803,500 |
| 2026-09-10 | SGD 5.34 | SGD 5.34 | SGD 5.28 | SGD 5.32 | 68,800 |
| 2026-09-09 | SGD 5.35 | SGD 5.37 | SGD 5.34 | SGD 5.34 | 94,900 |
| 2026-09-08 | SGD 5.38 | SGD 5.38 | SGD 5.33 | SGD 5.33 | 67,700 |
| 2026-09-07 | SGD 5.40 | SGD 5.42 | SGD 5.40 | SGD 5.40 | 16,500 |
| 2026-09-04 | SGD 5.36 | SGD 5.42 | SGD 5.36 | SGD 5.40 | 49,300 |
| 2026-09-03 | SGD 5.29 | SGD 5.33 | SGD 5.27 | SGD 5.28 | 191,100 |
| 2026-09-02 | SGD 5.32 | SGD 5.32 | SGD 5.21 | SGD 5.27 | 59,900 |
| 2026-09-01 | SGD 5.20 | SGD 5.23 | SGD 5.16 | SGD 5.21 | 391,400 |
| 2026-08-31 | SGD 5.24 | SGD 5.24 | SGD 5.19 | SGD 5.23 | 103,600 |
| 2026-08-28 | SGD 5.20 | SGD 5.24 | SGD 5.20 | SGD 5.24 | 33,300 |
| 2026-08-27 | SGD 5.32 | SGD 5.32 | SGD 5.24 | SGD 5.25 | 41,300 |
| 2026-08-26 | SGD 5.28 | SGD 5.28 | SGD 5.22 | SGD 5.25 | 239,500 |
| 2026-08-25 | SGD 5.30 | SGD 5.31 | SGD 5.29 | SGD 5.29 | 52,100 |
| 2026-08-24 | SGD 5.28 | SGD 5.28 | SGD 5.21 | SGD 5.23 | 21,700 |
| 2026-08-21 | SGD 5.20 | SGD 5.29 | SGD 5.20 | SGD 5.28 | 119,100 |
| 2026-08-20 | SGD 5.20 | SGD 5.21 | SGD 5.18 | SGD 5.21 | 165,700 |
| 2026-08-19 | SGD 5.25 | SGD 5.25 | SGD 5.21 | SGD 5.25 | 29,400 |
| 2026-08-18 | SGD 5.40 | SGD 5.40 | SGD 5.28 | SGD 5.28 | 159,400 |
| 2026-08-17 | SGD 5.26 | SGD 5.33 | SGD 5.25 | SGD 5.32 | 30,300 |
| 2026-08-14 | SGD 5.31 | SGD 5.31 | SGD 5.26 | SGD 5.26 | 17,400 |
| 2026-08-13 | SGD 5.29 | SGD 5.31 | SGD 5.29 | SGD 5.31 | 12,200 |
| 2026-08-12 | SGD 5.32 | SGD 5.35 | SGD 5.26 | SGD 5.26 | 43,400 |
| 2026-08-11 | SGD 5.30 | SGD 5.31 | SGD 5.29 | SGD 5.29 | 51,300 |
| 2026-08-07 | SGD 5.35 | SGD 5.35 | SGD 5.23 | SGD 5.26 | 42,600 |
| 2026-08-06 | SGD 5.30 | SGD 5.30 | SGD 5.16 | SGD 5.25 | 137,100 |
| 2026-08-05 | SGD 5.47 | SGD 5.47 | SGD 5.31 | SGD 5.33 | 120,500 |
| 2026-08-04 | SGD 5.50 | SGD 5.54 | SGD 5.40 | SGD 5.45 | 145,400 |
| 2026-08-03 | SGD 5.53 | SGD 5.62 | SGD 5.46 | SGD 5.46 | 41,400 |
| 2026-07-31 | SGD 5.50 | SGD 5.53 | SGD 5.46 | SGD 5.53 | 73,800 |
| 2026-07-30 | SGD 5.38 | SGD 5.42 | SGD 5.36 | SGD 5.41 | 36,200 |
| 2026-07-29 | SGD 5.38 | SGD 5.40 | SGD 5.30 | SGD 5.38 | 63,000 |
| 2026-07-28 | SGD 5.50 | SGD 5.50 | SGD 5.31 | SGD 5.34 | 32,100 |
| 2026-07-27 | SGD 5.35 | SGD 5.38 | SGD 5.29 | SGD 5.38 | 25,800 |
| 2026-07-24 | SGD 5.26 | SGD 5.27 | SGD 5.26 | SGD 5.26 | 80,900 |
| 2026-07-23 | SGD 5.30 | SGD 5.32 | SGD 5.29 | SGD 5.30 | 128,000 |
| 2026-07-22 | SGD 5.20 | SGD 5.23 | SGD 5.19 | SGD 5.23 | 86,600 |
| 2026-07-21 | SGD 5.17 | SGD 5.19 | SGD 5.13 | SGD 5.15 | 51,200 |
| 2026-07-20 | SGD 5.16 | SGD 5.17 | SGD 5.14 | SGD 5.17 | 59,200 |
| 2026-07-17 | SGD 5.18 | SGD 5.20 | SGD 5.11 | SGD 5.14 | 64,500 |
| 2026-07-16 | SGD 5.11 | SGD 5.17 | SGD 5.11 | SGD 5.17 | 68,300 |
| 2026-07-15 | SGD 5.15 | SGD 5.15 | SGD 5.11 | SGD 5.11 | 79,700 |
| 2026-07-14 | SGD 5.06 | SGD 5.07 | SGD 5.01 | SGD 5.03 | 33,900 |
| 2026-07-13 | SGD 5.04 | SGD 5.08 | SGD 5.04 | SGD 5.06 | 62,700 |
| 2026-07-10 | SGD 5.05 | SGD 5.08 | SGD 5.04 | SGD 5.04 | 59,700 |
| 2026-07-09 | SGD 5.02 | SGD 5.02 | SGD 4.95 | SGD 5.00 | 52,500 |
| 2026-07-08 | SGD 5.04 | SGD 5.05 | SGD 4.99 | SGD 5.02 | 82,200 |
| 2026-07-07 | SGD 5.00 | SGD 5.05 | SGD 5.00 | SGD 5.04 | 60,300 |
| 2026-07-06 | SGD 5.00 | SGD 5.00 | SGD 4.93 | SGD 4.97 | 7,400 |
| 2026-07-03 | SGD 4.94 | SGD 5.00 | SGD 4.94 | SGD 5.00 | 191,700 |
| 2026-07-02 | SGD 4.89 | SGD 4.93 | SGD 4.87 | SGD 4.91 | 43,600 |
| 2026-07-01 | SGD 4.85 | SGD 4.85 | SGD 4.85 | SGD 4.85 | 0 |
| 2026-06-30 | SGD 4.84 | SGD 4.85 | SGD 4.82 | SGD 4.85 | 165,300 |
| 2026-06-29 | SGD 4.89 | SGD 4.89 | SGD 4.81 | SGD 4.86 | 25,800 |
| 2026-06-26 | SGD 4.93 | SGD 4.93 | SGD 4.86 | SGD 4.89 | 20,800 |
| 2026-06-25 | SGD 4.92 | SGD 4.92 | SGD 4.87 | SGD 4.90 | 57,400 |
| 2026-06-24 | SGD 4.95 | SGD 4.95 | SGD 4.90 | SGD 4.92 | 60,300 |
| 2026-06-23 | SGD 4.95 | SGD 4.95 | SGD 4.91 | SGD 4.91 | 12,300 |
| 2026-06-22 | SGD 4.89 | SGD 4.95 | SGD 4.83 | SGD 4.95 | 50,200 |
| 2026-06-19 | SGD 4.89 | SGD 4.89 | SGD 4.88 | SGD 4.88 | 3,300 |
| 2026-06-18 | SGD 4.96 | SGD 4.96 | SGD 4.85 | SGD 4.89 | 44,500 |
| 2026-06-17 | SGD 4.79 | SGD 4.84 | SGD 4.79 | SGD 4.84 | 505,700 |
| 2026-06-16 | SGD 4.80 | SGD 4.80 | SGD 4.72 | SGD 4.79 | 44,600 |
| 2026-06-15 | SGD 4.69 | SGD 4.79 | SGD 4.69 | SGD 4.77 | 22,300 |
| 2026-06-12 | SGD 4.56 | SGD 4.68 | SGD 4.56 | SGD 4.68 | 114,600 |
| 2026-06-11 | SGD 4.44 | SGD 4.57 | SGD 4.40 | SGD 4.55 | 170,600 |
| 2026-06-10 | SGD 4.61 | SGD 4.61 | SGD 4.41 | SGD 4.44 | 286,500 |
| 2026-06-09 | SGD 4.67 | SGD 4.69 | SGD 4.64 | SGD 4.67 | 81,700 |
| 2026-06-08 | SGD 4.60 | SGD 4.69 | SGD 4.60 | SGD 4.65 | 36,000 |
| 2026-06-05 | SGD 4.77 | SGD 4.77 | SGD 4.64 | SGD 4.65 | 155,800 |
| 2026-06-04 | SGD 4.81 | SGD 4.81 | SGD 4.74 | SGD 4.77 | 62,400 |
| 2026-06-03 | SGD 4.80 | SGD 4.85 | SGD 4.80 | SGD 4.81 | 32,200 |
| 2026-06-02 | SGD 4.70 | SGD 4.79 | SGD 4.66 | SGD 4.78 | 112,200 |
| 2026-05-29 | SGD 4.71 | SGD 4.74 | SGD 4.69 | SGD 4.72 | 133,000 |
| 2026-05-28 | SGD 4.74 | SGD 4.78 | SGD 4.68 | SGD 4.74 | 120,600 |
| 2026-05-26 | SGD 4.70 | SGD 4.72 | SGD 4.66 | SGD 4.72 | 70,200 |
| 2026-05-25 | SGD 4.69 | SGD 4.72 | SGD 4.69 | SGD 4.72 | 45,000 |
| 2026-05-22 | SGD 4.62 | SGD 4.70 | SGD 4.62 | SGD 4.69 | 83,100 |
| 2026-05-21 | SGD 4.55 | SGD 4.65 | SGD 4.55 | SGD 4.62 | 238,900 |
| 2026-05-20 | SGD 4.58 | SGD 4.58 | SGD 4.53 | SGD 4.53 | 72,500 |
| 2026-05-19 | SGD 4.54 | SGD 4.59 | SGD 4.54 | SGD 4.59 | 43,800 |
| 2026-05-18 | SGD 4.55 | SGD 4.55 | SGD 4.48 | SGD 4.51 | 232,000 |
| 2026-05-15 | SGD 4.56 | SGD 4.57 | SGD 4.53 | SGD 4.55 | 66,200 |
| 2026-05-14 | SGD 4.60 | SGD 4.60 | SGD 4.57 | SGD 4.57 | 80,300 |
| 2026-05-13 | SGD 4.56 | SGD 4.60 | SGD 4.56 | SGD 4.60 | 154,200 |
| 2026-05-12 | SGD 4.57 | SGD 4.59 | SGD 4.51 | SGD 4.52 | 149,200 |
| 2026-05-11 | SGD 4.54 | SGD 4.57 | SGD 4.51 | SGD 4.57 | 8,800 |
| 2026-05-08 | SGD 4.54 | SGD 4.54 | SGD 4.48 | SGD 4.51 | 106,700 |
| 2026-05-07 | SGD 4.60 | SGD 4.62 | SGD 4.60 | SGD 4.62 | 286,600 |
| 2026-05-06 | SGD 4.45 | SGD 4.59 | SGD 4.44 | SGD 4.57 | 73,200 |
| 2026-05-05 | SGD 4.64 | SGD 4.64 | SGD 4.45 | SGD 4.45 | 114,000 |
| 2026-05-04 | SGD 4.64 | SGD 4.69 | SGD 4.64 | SGD 4.65 | 49,800 |
| 2026-04-30 | SGD 4.57 | SGD 4.60 | SGD 4.56 | SGD 4.57 | 45,800 |
| 2026-04-29 | SGD 4.61 | SGD 4.61 | SGD 4.58 | SGD 4.59 | 184,400 |
| 2026-04-28 | SGD 4.56 | SGD 4.58 | SGD 4.54 | SGD 4.58 | 95,400 |
| 2026-04-27 | SGD 4.55 | SGD 4.56 | SGD 4.54 | SGD 4.56 | 20,500 |
| 2026-04-24 | SGD 4.58 | SGD 4.58 | SGD 4.56 | SGD 4.57 | 59,300 |
| 2026-04-23 | SGD 4.67 | SGD 4.67 | SGD 4.59 | SGD 4.60 | 72,300 |
| 2026-04-22 | SGD 4.66 | SGD 4.67 | SGD 4.64 | SGD 4.67 | 76,400 |
| 2026-04-21 | SGD 4.62 | SGD 4.67 | SGD 4.61 | SGD 4.67 | 276,500 |
| 2026-04-20 | SGD 4.62 | SGD 4.63 | SGD 4.60 | SGD 4.61 | 134,800 |
| 2026-04-17 | SGD 4.61 | SGD 4.61 | SGD 4.58 | SGD 4.59 | 15,500 |
| 2026-04-16 | SGD 4.60 | SGD 4.61 | SGD 4.59 | SGD 4.61 | 80,500 |
| 2026-04-15 | SGD 4.58 | SGD 4.62 | SGD 4.56 | SGD 4.58 | 55,800 |
| 2026-04-14 | SGD 4.59 | SGD 4.59 | SGD 4.57 | SGD 4.57 | 79,000 |
| 2026-04-13 | SGD 4.54 | SGD 4.54 | SGD 4.45 | SGD 4.53 | 77,700 |
| 2026-04-10 | SGD 4.51 | SGD 4.56 | SGD 4.51 | SGD 4.54 | 74,700 |
| 2026-04-09 | SGD 4.49 | SGD 4.58 | SGD 4.48 | SGD 4.51 | 48,000 |
| 2026-04-08 | SGD 4.29 | SGD 4.52 | SGD 4.28 | SGD 4.49 | 208,500 |
| 2026-04-07 | SGD 4.27 | SGD 4.28 | SGD 4.26 | SGD 4.28 | 36,600 |
| 2026-04-06 | SGD 4.28 | SGD 4.29 | SGD 4.20 | SGD 4.27 | 40,800 |
| 2026-04-02 | SGD 4.32 | SGD 4.32 | SGD 4.21 | SGD 4.28 | 170,600 |
| 2026-04-01 | SGD 4.20 | SGD 4.29 | SGD 4.20 | SGD 4.27 | 256,200 |
| 2026-03-31 | SGD 4.10 | SGD 4.14 | SGD 4.08 | SGD 4.14 | 111,300 |
| 2026-03-30 | SGD 4.10 | SGD 4.10 | SGD 4.00 | SGD 4.06 | 41,400 |
| 2026-03-27 | SGD 4.09 | SGD 4.11 | SGD 4.07 | SGD 4.10 | 108,000 |
| 2026-03-26 | SGD 4.15 | SGD 4.15 | SGD 4.06 | SGD 4.09 | 83,100 |
| 2026-03-25 | SGD 4.05 | SGD 4.08 | SGD 4.04 | SGD 4.08 | 143,200 |
| 2026-03-24 | SGD 4.01 | SGD 4.02 | SGD 3.95 | SGD 4.02 | 151,000 |
| 2026-03-23 | SGD 4.09 | SGD 4.09 | SGD 3.80 | SGD 3.91 | 253,800 |
| 2026-03-20 | SGD 4.11 | SGD 4.11 | SGD 4.01 | SGD 4.04 | 43,900 |
| 2026-03-19 | SGD 4.14 | SGD 4.14 | SGD 4.06 | SGD 4.07 | 77,700 |
| 2026-03-18 | SGD 4.11 | SGD 4.18 | SGD 4.09 | SGD 4.16 | 59,500 |
| 2026-03-17 | SGD 4.10 | SGD 4.12 | SGD 4.08 | SGD 4.08 | 60,000 |
| 2026-03-16 | SGD 4.04 | SGD 4.10 | SGD 3.92 | SGD 4.07 | 118,200 |
| 2026-03-13 | SGD 4.20 | SGD 4.20 | SGD 4.03 | SGD 4.04 | 79,700 |
| 2026-03-12 | SGD 4.30 | SGD 4.30 | SGD 4.19 | SGD 4.22 | 99,400 |
| 2026-03-11 | SGD 4.39 | SGD 4.39 | SGD 4.34 | SGD 4.34 | 103,600 |
| 2026-03-10 | SGD 4.30 | SGD 4.39 | SGD 4.30 | SGD 4.39 | 102,200 |
| 2026-03-09 | SGD 4.38 | SGD 4.38 | SGD 4.21 | SGD 4.27 | 79,900 |
| 2026-03-06 | SGD 4.38 | SGD 4.42 | SGD 4.34 | SGD 4.40 | 176,800 |
| 2026-03-05 | SGD 4.40 | SGD 4.45 | SGD 4.37 | SGD 4.38 | 280,100 |
| 2026-03-04 | SGD 4.50 | SGD 4.50 | SGD 4.25 | SGD 4.27 | 157,400 |
| 2026-03-03 | SGD 4.57 | SGD 4.57 | SGD 4.45 | SGD 4.45 | 76,200 |
| 2026-03-02 | SGD 4.69 | SGD 4.69 | SGD 4.55 | SGD 4.57 | 81,500 |
| 2026-02-27 | SGD 4.68 | SGD 4.77 | SGD 4.68 | SGD 4.76 | 64,300 |
| 2026-02-26 | SGD 4.60 | SGD 4.76 | SGD 4.60 | SGD 4.69 | 93,000 |
| 2026-02-25 | SGD 4.39 | SGD 4.58 | SGD 4.35 | SGD 4.57 | 136,500 |
| 2026-02-24 | SGD 4.43 | SGD 4.43 | SGD 4.32 | SGD 4.39 | 75,500 |
| 2026-02-23 | SGD 4.40 | SGD 4.41 | SGD 4.37 | SGD 4.40 | 64,300 |
| 2026-02-20 | SGD 4.38 | SGD 4.38 | SGD 4.35 | SGD 4.36 | 31,800 |
| 2026-02-19 | SGD 4.37 | SGD 4.50 | SGD 4.37 | SGD 4.50 | 7,500 |
| 2026-02-16 | SGD 4.36 | SGD 4.36 | SGD 4.31 | SGD 4.33 | 38,100 |
| 2026-02-13 | SGD 4.47 | SGD 4.47 | SGD 4.38 | SGD 4.40 | 135,800 |
| 2026-02-12 | SGD 4.51 | SGD 4.52 | SGD 4.48 | SGD 4.52 | 170,700 |
| 2026-02-11 | SGD 4.54 | SGD 4.54 | SGD 4.48 | SGD 4.51 | 37,500 |
| 2026-02-10 | SGD 4.56 | SGD 4.57 | SGD 4.52 | SGD 4.53 | 176,900 |
| 2026-02-09 | SGD 4.45 | SGD 4.56 | SGD 4.45 | SGD 4.53 | 82,700 |
| 2026-02-06 | SGD 4.38 | SGD 4.41 | SGD 4.36 | SGD 4.40 | 110,600 |
| 2026-02-05 | SGD 4.51 | SGD 4.51 | SGD 4.46 | SGD 4.51 | 55,800 |
| 2026-02-04 | SGD 4.55 | SGD 4.55 | SGD 4.50 | SGD 4.53 | 66,000 |
| 2026-02-03 | SGD 4.51 | SGD 4.51 | SGD 4.48 | SGD 4.50 | 59,100 |
| 2026-02-02 | SGD 4.50 | SGD 4.50 | SGD 4.36 | SGD 4.39 | 123,900 |
| 2026-01-30 | SGD 4.48 | SGD 4.48 | SGD 4.44 | SGD 4.44 | 113,800 |
| 2026-01-29 | SGD 4.44 | SGD 4.48 | SGD 4.40 | SGD 4.46 | 131,400 |
| 2026-01-28 | SGD 4.39 | SGD 4.48 | SGD 4.39 | SGD 4.44 | 34,100 |
| 2026-01-27 | SGD 4.29 | SGD 4.39 | SGD 4.29 | SGD 4.39 | 204,200 |
| 2026-01-26 | SGD 4.26 | SGD 4.28 | SGD 4.24 | SGD 4.28 | 39,000 |
| 2026-01-23 | SGD 4.27 | SGD 4.29 | SGD 4.25 | SGD 4.26 | 102,300 |
| 2026-01-22 | SGD 4.25 | SGD 4.27 | SGD 4.24 | SGD 4.27 | 50,500 |
| 2026-01-21 | SGD 4.23 | SGD 4.25 | SGD 4.23 | SGD 4.25 | 50,300 |
| 2026-01-20 | SGD 4.23 | SGD 4.28 | SGD 4.23 | SGD 4.23 | 68,900 |
| 2026-01-19 | SGD 4.27 | SGD 4.27 | SGD 4.18 | SGD 4.23 | 103,200 |
| 2026-01-16 | SGD 4.28 | SGD 4.29 | SGD 4.24 | SGD 4.24 | 24,500 |
| 2026-01-15 | SGD 4.19 | SGD 4.24 | SGD 4.19 | SGD 4.24 | 39,700 |
| 2026-01-14 | SGD 4.20 | SGD 4.20 | SGD 4.17 | SGD 4.19 | 50,700 |
| 2026-01-13 | SGD 4.20 | SGD 4.20 | SGD 4.15 | SGD 4.17 | 63,200 |
| 2026-01-12 | SGD 4.12 | SGD 4.12 | SGD 4.08 | SGD 4.10 | 186,500 |
| 2026-01-09 | SGD 4.07 | SGD 4.12 | SGD 4.07 | SGD 4.12 | 132,300 |
| 2026-01-08 | SGD 4.16 | SGD 4.16 | SGD 4.07 | SGD 4.11 | 105,700 |
| 2026-01-07 | SGD 4.20 | SGD 4.24 | SGD 4.17 | SGD 4.19 | 44,200 |
| 2026-01-06 | SGD 4.18 | SGD 4.26 | SGD 4.18 | SGD 4.20 | 94,900 |
| 2026-01-05 | SGD 4.13 | SGD 4.14 | SGD 4.11 | SGD 4.14 | 395,800 |
| 2026-01-02 | SGD 4.06 | SGD 4.11 | SGD 4.06 | SGD 4.11 | 136,000 |
| 2025-12-31 | SGD 4.03 | SGD 4.05 | SGD 4.02 | SGD 4.02 | 106,400 |
| 2025-12-30 | SGD 4.01 | SGD 4.07 | SGD 4.01 | SGD 4.07 | 84,900 |
| 2025-12-29 | SGD 4.07 | SGD 4.07 | SGD 4.02 | SGD 4.03 | 144,800 |
| 2025-12-26 | SGD 4.09 | SGD 4.09 | SGD 4.09 | SGD 4.09 | 0 |
| 2025-12-24 | SGD 4.03 | SGD 4.10 | SGD 4.03 | SGD 4.09 | 40,700 |
| 2025-12-23 | SGD 4.04 | SGD 4.05 | SGD 4.03 | SGD 4.03 | 44,900 |
| 2025-12-22 | SGD 3.97 | SGD 4.03 | SGD 3.97 | SGD 4.02 | 76,800 |
| 2025-12-19 | SGD 3.94 | SGD 3.97 | SGD 3.94 | SGD 3.97 | 64,500 |
| 2025-12-18 | SGD 4.00 | SGD 4.00 | SGD 3.90 | SGD 3.93 | 171,600 |
| 2025-12-17 | SGD 3.83 | SGD 3.89 | SGD 3.83 | SGD 3.89 | 107,800 |
| 2025-12-16 | SGD 3.84 | SGD 3.87 | SGD 3.83 | SGD 3.87 | 120,000 |
| 2025-12-15 | SGD 3.90 | SGD 3.90 | SGD 3.84 | SGD 3.84 | 247,200 |
| 2025-12-12 | SGD 3.83 | SGD 3.91 | SGD 3.83 | SGD 3.90 | 192,200 |
| 2025-12-11 | SGD 3.74 | SGD 3.82 | SGD 3.74 | SGD 3.80 | 232,800 |
| 2025-12-10 | SGD 3.65 | SGD 3.70 | SGD 3.63 | SGD 3.70 | 83,400 |
| 2025-12-09 | SGD 3.67 | SGD 3.68 | SGD 3.66 | SGD 3.66 | 42,300 |
| 2025-12-08 | SGD 3.71 | SGD 3.72 | SGD 3.63 | SGD 3.63 | 129,100 |
| 2025-12-05 | SGD 3.73 | SGD 3.73 | SGD 3.69 | SGD 3.71 | 159,800 |
| 2025-12-04 | SGD 3.68 | SGD 3.71 | SGD 3.68 | SGD 3.70 | 109,400 |
| 2025-12-03 | SGD 3.70 | SGD 3.70 | SGD 3.69 | SGD 3.70 | 52,500 |
| 2025-12-02 | SGD 3.70 | SGD 3.71 | SGD 3.68 | SGD 3.70 | 90,900 |
| 2025-12-01 | SGD 3.66 | SGD 3.70 | SGD 3.66 | SGD 3.68 | 136,400 |
| 2025-11-28 | SGD 3.67 | SGD 3.67 | SGD 3.63 | SGD 3.63 | 86,000 |
| 2025-11-27 | SGD 3.60 | SGD 3.64 | SGD 3.60 | SGD 3.63 | 402,700 |
| 2025-11-26 | SGD 3.62 | SGD 3.62 | SGD 3.58 | SGD 3.58 | 338,100 |
| 2025-11-25 | SGD 3.61 | SGD 3.61 | SGD 3.56 | SGD 3.59 | 64,900 |
| 2025-11-24 | SGD 3.68 | SGD 3.74 | SGD 3.58 | SGD 3.58 | 136,300 |
| 2025-11-21 | SGD 3.60 | SGD 3.68 | SGD 3.38 | SGD 3.68 | 189,000 |
| 2025-11-20 | SGD 3.63 | SGD 3.65 | SGD 3.62 | SGD 3.62 | 529,700 |
| 2025-11-19 | SGD 3.68 | SGD 3.68 | SGD 3.61 | SGD 3.62 | 562,400 |
| 2025-11-18 | SGD 3.77 | SGD 3.77 | SGD 3.65 | SGD 3.68 | 554,700 |
| 2025-11-17 | SGD 3.83 | SGD 3.83 | SGD 3.73 | SGD 3.73 | 164,800 |
| 2025-11-14 | SGD 3.79 | SGD 3.82 | SGD 3.78 | SGD 3.79 | 374,900 |
| 2025-11-13 | SGD 3.82 | SGD 3.83 | SGD 3.81 | SGD 3.83 | 140,000 |
| 2025-11-12 | SGD 3.80 | SGD 3.83 | SGD 3.80 | SGD 3.82 | 327,300 |
| 2025-11-11 | SGD 3.73 | SGD 3.78 | SGD 3.73 | SGD 3.77 | 268,500 |
| 2025-11-10 | SGD 3.93 | SGD 3.93 | SGD 3.67 | SGD 3.71 | 66,000 |
| 2025-11-07 | SGD 3.71 | SGD 3.71 | SGD 3.62 | SGD 3.66 | 42,000 |
| 2025-11-06 | SGD 3.63 | SGD 3.71 | SGD 3.63 | SGD 3.71 | 310,600 |
| 2025-11-05 | SGD 3.61 | SGD 3.63 | SGD 3.61 | SGD 3.63 | 337,500 |
| 2025-11-04 | SGD 3.66 | SGD 3.67 | SGD 3.63 | SGD 3.64 | 225,700 |
| 2025-11-03 | SGD 3.66 | SGD 3.66 | SGD 3.61 | SGD 3.63 | 60,100 |
| 2025-10-31 | SGD 3.65 | SGD 3.65 | SGD 3.61 | SGD 3.63 | 72,200 |
| 2025-10-30 | SGD 3.57 | SGD 3.65 | SGD 3.57 | SGD 3.60 | 262,400 |
| 2025-10-29 | SGD 3.54 | SGD 3.57 | SGD 3.54 | SGD 3.57 | 26,200 |
| 2025-10-28 | SGD 3.46 | SGD 3.54 | SGD 3.44 | SGD 3.54 | 553,400 |
| 2025-10-27 | SGD 3.47 | SGD 3.48 | SGD 3.38 | SGD 3.40 | 124,000 |
| 2025-10-24 | SGD 3.45 | SGD 3.47 | SGD 3.45 | SGD 3.46 | 163,100 |
| 2025-10-23 | SGD 3.40 | SGD 3.44 | SGD 3.40 | SGD 3.44 | 67,600 |
| 2025-10-22 | SGD 3.45 | SGD 3.45 | SGD 3.43 | SGD 3.43 | 78,900 |
| 2025-10-21 | SGD 3.46 | SGD 3.46 | SGD 3.40 | SGD 3.44 | 189,200 |
| 2025-10-17 | SGD 3.45 | SGD 3.45 | SGD 3.36 | SGD 3.36 | 123,600 |
| 2025-10-16 | SGD 3.46 | SGD 3.46 | SGD 3.40 | SGD 3.45 | 73,300 |
| 2025-10-15 | SGD 3.41 | SGD 3.46 | SGD 3.41 | SGD 3.46 | 204,000 |
| 2025-10-14 | SGD 3.42 | SGD 3.45 | SGD 3.39 | SGD 3.40 | 194,200 |
| 2025-10-13 | SGD 3.44 | SGD 3.44 | SGD 3.37 | SGD 3.43 | 278,400 |
| 2025-10-10 | SGD 3.55 | SGD 3.55 | SGD 3.41 | SGD 3.46 | 569,000 |
| 2025-10-09 | SGD 3.68 | SGD 3.68 | SGD 3.42 | SGD 3.64 | 1,279,600 |