HOME  |  CONTACT US  |  SITEMAP
 
About FSL TrustThe Trustee-ManagerLease PortfolioInvestor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 04, 2024 to Mar 28, 2024
Download historical price in CSV/Excel format
Date Open (S$) High (S$) Low (S$) Close (S$) Volume
Summary
Recent 2 weeks
(15/03/2024 to 28/03/2024)
0.033 0.035 0.032 0.035 10,485,900
Previous 2 weeks
(01/03/2024 to 14/03/2024)
0.036 0.037 0.029 0.033 25,553,800
Previous 4 weeks
(01/02/2024 to 29/02/2024)
0.046 0.068 0.037 0.038 28,394,400
Daily Historical Data
28/03/2024 0.035 0.035 0.033 0.035 1,518,100
27/03/2024 0.033 0.034 0.033 0.034 1,557,800
26/03/2024 0.033 0.033 0.032 0.032 474,700
25/03/2024 0.034 0.034 0.032 0.032 1,310,000
22/03/2024 0.033 0.034 0.033 0.034 254,000
21/03/2024 0.033 0.033 0.033 0.033 300,000
20/03/2024 0.033 0.033 0.032 0.032 1,050,000
19/03/2024 0.032 0.035 0.032 0.033 2,362,300
18/03/2024 0.032 0.033 0.032 0.033 515,000
15/03/2024 0.033 0.033 0.032 0.032 1,144,000
14/03/2024 0.034 0.034 0.033 0.033 1,671,600
13/03/2024 0.033 0.034 0.033 0.034 709,900
12/03/2024 0.032 0.034 0.032 0.032 1,383,300
11/03/2024 0.030 0.032 0.030 0.031 1,277,400
08/03/2024 0.031 0.031 0.030 0.030 545,000
07/03/2024 0.030 0.032 0.030 0.030 4,988,400
06/03/2024 0.033 0.033 0.029 0.029 5,559,500
05/03/2024 0.034 0.034 0.033 0.033 2,383,200
04/03/2024 0.035 0.035 0.034 0.034 1,763,300
01/03/2024 0.036 0.037 0.034 0.035 5,272,200
29/02/2024 0.037 0.038 0.037 0.038 974,600
28/02/2024 0.039 0.040 0.038 0.038 2,693,200
27/02/2024 0.042 0.042 0.039 0.039 2,109,300
26/02/2024 0.042 0.042 0.041 0.041 710,500
23/02/2024 0.043 0.043 0.042 0.042 1,988,500
22/02/2024 0.045 0.046 0.044 0.044 1,015,700
21/02/2024 0.045 0.045 0.044 0.044 1,161,600
20/02/2024 0.045 0.045 0.044 0.044 933,900
19/02/2024 0.044 0.048 0.044 0.045 828,600
16/02/2024 0.046 0.046 0.043 0.044 1,114,700
15/02/2024 0.044 0.047 0.040 0.045 1,507,400
14/02/2024 0.065 0.065 0.064 0.065 1,730,400
13/02/2024 0.066 0.067 0.063 0.063 3,742,700
09/02/2024 0.064 0.067 0.064 0.065 1,376,700
08/02/2024 0.060 0.068 0.060 0.065 6,039,700
07/02/2024 - - - - 0
06/02/2024 0.045 0.045 0.045 0.045 100
05/02/2024 - - - - 0
02/02/2024 0.046 0.046 0.046 0.046 363,500
01/02/2024 0.046 0.046 0.046 0.046 103,300
31/01/2024 0.046 0.046 0.046 0.046 106,500
30/01/2024 - - - - 0
29/01/2024 - - - - 0
26/01/2024 0.048 0.048 0.048 0.048 25,000
25/01/2024 0.048 0.048 0.047 0.047 189,700
24/01/2024 0.048 0.049 0.047 0.049 90,200
23/01/2024 0.047 0.047 0.047 0.047 55,200
22/01/2024 0.050 0.050 0.045 0.045 98,600
19/01/2024 0.048 0.050 0.048 0.050 75,400
18/01/2024 0.052 0.052 0.048 0.048 30,700
17/01/2024 0.053 0.053 0.053 0.053 100,000
16/01/2024 0.050 0.054 0.050 0.053 1,236,500
15/01/2024 0.047 0.048 0.047 0.048 35,400
12/01/2024 0.046 0.047 0.046 0.047 20,000
11/01/2024 0.049 0.049 0.046 0.046 201,400
10/01/2024 0.049 0.049 0.049 0.049 305,400
09/01/2024 0.048 0.050 0.048 0.049 584,100
08/01/2024 0.050 0.050 0.045 0.047 42,100
05/01/2024 0.046 0.050 0.046 0.050 975,500
04/01/2024 - - - - 0