New Projects
Ready to move in
Near mass transit
City Living Condo
Resort condo
Sports lover
Value

Historical Price

Filter Dates:
From / / To / /

Historical price from 13 Aug, 2024 to 06 Nov, 2024

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(08/10/2024 to 22/10/2024)
3.32
3.38
3.22
3.26
5,062,233
Previous 4 weeks
(10/09/2024 to 07/10/2024)
3.30
3.38
3.20
3.34
13,509,778
Daily Historical Data
06/11/2024
2.96
2.96
2.90
2.94
305,544
05/11/2024
2.90
2.96
2.90
2.96
333,154
04/11/2024
2.98
2.98
2.90
2.92
509,558
01/11/2024
2.98
2.98
2.92
2.98
297,815
31/10/2024
2.94
3.00
2.90
2.98
376,680
30/10/2024
3.02
3.04
2.90
2.96
1,452,782
29/10/2024
3.06
3.08
3.06
3.06
200,959
28/10/2024
3.08
3.10
3.02
3.08
1,313,114
25/10/2024
3.12
3.16
3.10
3.14
298,615
24/10/2024
3.24
3.24
3.12
3.12
747,162
22/10/2024
3.26
3.28
3.24
3.26
174,909
21/10/2024
3.26
3.28
3.24
3.28
164,242
18/10/2024
3.26
3.28
3.24
3.28
169,188
17/10/2024
3.26
3.28
3.24
3.28
233,159
16/10/2024
3.26
3.28
3.22
3.28
1,017,541
15/10/2024
3.30
3.30
3.26
3.28
430,413
11/10/2024
3.32
3.32
3.28
3.32
236,387
10/10/2024
3.32
3.34
3.30
3.32
985,232
09/10/2024
3.36
3.36
3.32
3.34
958,307
08/10/2024
3.32
3.38
3.32
3.36
692,855
07/10/2024
3.28
3.34
3.26
3.34
1,001,608
04/10/2024
3.30
3.30
3.28
3.30
512,267
03/10/2024
3.30
3.34
3.26
3.32
587,005
02/10/2024
3.34
3.34
3.28
3.32
564,128
01/10/2024
3.34
3.34
3.32
3.34
415,258
30/09/2024
3.36
3.36
3.30
3.36
349,605
27/09/2024
3.36
3.36
3.32
3.34
456,532
26/09/2024
3.32
3.38
3.32
3.34
1,066,323
25/09/2024
3.24
3.36
3.24
3.36
942,815
24/09/2024
3.24
3.26
3.22
3.26
276,101
23/09/2024
3.28
3.30
3.24
3.24
794,353
20/09/2024
3.26
3.30
3.26
3.28
2,129,160
19/09/2024
3.24
3.28
3.24
3.28
354,900
18/09/2024
3.28
3.28
3.24
3.26
376,130
17/09/2024
3.26
3.30
3.24
3.28
651,500
16/09/2024
3.20
3.26
3.20
3.26
365,110
13/09/2024
3.24
3.26
3.20
3.22
431,574
12/09/2024
3.22
3.26
3.20
3.24
325,690
11/09/2024
3.30
3.32
3.22
3.24
1,256,679
10/09/2024
3.30
3.36
3.28
3.30
653,040
09/09/2024
3.18
3.28
3.18
3.28
1,003,534
06/09/2024
3.08
3.18
3.08
3.18
1,117,806
05/09/2024
3.00
3.08
3.00
3.06
1,302,306
04/09/2024
3.02
3.02
2.98
3.02
341,451
03/09/2024
3.00
3.02
2.98
3.02
449,206
02/09/2024
3.00
3.02
2.98
3.00
359,431
30/08/2024
2.98
3.02
2.98
2.98
304,100
29/08/2024
3.02
3.02
2.98
3.00
319,259
28/08/2024
3.04
3.04
2.96
3.04
687,926
27/08/2024
3.06
3.06
3.00
3.04
368,470
26/08/2024
3.00
3.06
3.00
3.04
542,684
23/08/2024
3.00
3.00
2.96
3.00
452,936
22/08/2024
3.00
3.00
2.96
3.00
591,505
21/08/2024
3.00
3.02
2.96
3.00
348,037
20/08/2024
3.02
3.06
3.00
3.04
716,554
19/08/2024
2.94
3.02
2.92
3.02
786,749
16/08/2024
2.88
2.94
2.86
2.94
604,433
15/08/2024
2.90
2.92
2.86
2.90
671,340
14/08/2024
2.88
2.92
2.86
2.90
849,174
13/08/2024
2.90
2.92
2.86
2.90
786,275
Remark : Volume from SET main board.