FTSE Singapore

FTWISGPL
🏛️ singapore →
442.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 326.69 326.69 326.69 326.69 0.0M
2021-12-30 326.62 326.62 326.62 326.62 0.0M
2021-12-29 327.90 327.90 327.90 327.90 0.0M
2021-12-28 326.87 326.87 326.87 326.87 0.0M
2021-12-27 324.17 324.17 324.17 324.17 0.0M
2021-12-24 324.49 324.49 324.49 324.49 0.0M
2021-12-23 323.25 323.25 323.25 323.25 0.0M
2021-12-22 322.19 322.19 322.19 322.19 0.0M
2021-12-21 321.70 321.70 321.70 321.70 0.0M
2021-12-20 321.01 321.01 321.01 321.01 0.0M
2021-12-17 324.89 324.89 324.89 324.89 0.0M
2021-12-16 326.51 326.51 326.51 326.51 0.0M
2021-12-15 324.68 324.68 324.68 324.68 0.0M
2021-12-14 325.11 325.11 325.11 325.11 0.0M
2021-12-13 325.02 325.02 325.02 325.02 0.0M
2021-12-10 326.64 326.64 326.64 326.64 0.0M
2021-12-09 327.49 327.49 327.49 327.49 0.0M
2021-12-08 326.39 326.39 326.39 326.39 0.0M
2021-12-07 326.76 326.76 326.76 326.76 0.0M
2021-12-06 324.35 324.35 324.35 324.35 0.0M
2021-12-03 322.44 322.44 322.44 322.44 0.0M
2021-12-02 321.32 321.32 321.32 321.32 0.0M
2021-12-01 321.84 321.84 321.84 321.84 0.0M
2021-11-30 316.19 316.19 316.19 316.19 0.0M
2021-11-29 323.85 323.85 323.85 323.85 0.0M
2021-11-26 328.88 328.88 328.88 328.88 0.0M
2021-11-25 334.52 334.52 334.52 334.52 0.0M
2021-11-24 335.03 335.03 335.03 335.03 0.0M
2021-11-23 334.87 334.87 334.87 334.87 0.0M
2021-11-22 335.50 335.50 335.50 335.50 0.0M
2021-11-19 335.14 335.14 335.14 335.14 0.0M
2021-11-18 335.51 335.51 335.51 335.51 0.0M
2021-11-17 335.03 335.03 335.03 335.03 0.0M
2021-11-16 335.85 335.85 335.85 335.85 0.0M
2021-11-15 336.37 336.37 336.37 336.37 0.0M
2021-11-12 335.13 335.13 335.13 335.13 0.0M
2021-11-11 335.85 335.85 335.85 335.85 0.0M
2021-11-10 335.02 335.02 335.02 335.02 0.0M
2021-11-09 336.50 336.50 336.50 336.50 0.0M
2021-11-08 338.34 338.34 338.34 338.34 0.0M
2021-11-05 335.90 335.90 335.90 335.90 0.0M
2021-11-04 334.30 334.30 334.30 334.30 0.0M
2021-11-03 334.29 334.29 334.29 334.29 0.0M
2021-11-02 335.07 335.07 335.07 335.07 0.0M
2021-11-01 333.94 333.94 333.94 333.94 0.0M
2021-10-29 331.43 331.43 331.43 331.43 0.0M
2021-10-28 332.25 332.25 332.25 332.25 0.0M
2021-10-27 333.74 333.74 333.74 333.74 0.0M
2021-10-26 332.72 332.72 332.72 332.72 0.0M
2021-10-25 332.76 332.76 332.76 332.76 0.0M
2021-10-22 332.84 332.84 332.84 332.84 0.0M
2021-10-21 331.36 331.36 331.36 331.36 0.0M
2021-10-20 332.26 332.26 332.26 332.26 0.0M
2021-10-19 332.57 332.57 332.57 332.57 0.0M
2021-10-18 330.01 330.01 330.01 330.01 0.0M
2021-10-15 330.29 330.29 330.29 330.29 0.0M
2021-10-14 329.46 329.46 329.46 329.46 0.0M
2021-10-13 328.45 328.45 328.45 328.45 0.0M
2021-10-12 324.10 324.10 324.10 324.10 0.0M
2021-10-11 324.50 324.50 324.50 324.50 0.0M
2021-10-08 324.26 324.26 324.26 324.26 0.0M
2021-10-07 323.30 323.30 323.30 323.30 0.0M
2021-10-06 321.53 321.53 321.53 321.53 0.0M
2021-10-05 319.95 319.95 319.95 319.95 0.0M
2021-10-04 322.25 322.25 322.25 322.25 0.0M
2021-10-01 318.49 318.49 318.49 318.49 0.0M
2021-09-30 321.87 321.87 321.87 321.87 0.0M
2021-09-29 321.13 321.13 321.13 321.13 0.0M
2021-09-28 321.87 321.87 321.87 321.87 0.0M
2021-09-27 324.01 324.01 324.01 324.01 0.0M
2021-09-24 319.98 319.98 319.98 319.98 0.0M
2021-09-23 321.60 321.60 321.60 321.60 0.0M
2021-09-22 318.81 318.81 318.81 318.81 0.0M
2021-09-21 320.18 320.18 320.18 320.18 0.0M
2021-09-20 317.77 317.77 317.77 317.77 0.0M
2021-09-17 320.77 320.77 320.77 320.77 0.0M
2021-09-16 319.22 319.22 319.22 319.22 0.0M
2021-09-15 318.76 318.76 318.76 318.76 0.0M
2021-09-14 320.85 320.85 320.85 320.85 0.0M
2021-09-13 319.76 319.76 319.76 319.76 0.0M
2021-09-10 322.22 322.22 322.22 322.22 0.0M
2021-09-09 319.10 319.10 319.10 319.10 0.0M
2021-09-08 318.95 318.95 318.95 318.95 0.0M
2021-09-07 322.85 322.85 322.85 322.85 0.0M
2021-09-06 323.39 323.39 323.39 323.39 0.0M
2021-09-03 321.17 321.17 321.17 321.17 0.0M
2021-09-02 321.39 321.39 321.39 321.39 0.0M
2021-09-01 321.05 321.05 321.05 321.05 0.0M
2021-08-31 318.35 318.35 318.35 318.35 0.0M
2021-08-30 322.78 322.78 322.78 322.78 0.0M
2021-08-27 320.41 320.41 320.41 320.41 0.0M
2021-08-26 323.47 323.47 323.47 323.47 0.0M
2021-08-25 323.47 323.47 323.47 323.47 0.0M
2021-08-24 323.19 323.19 323.19 323.19 0.0M
2021-08-23 321.95 321.95 321.95 321.95 0.0M
2021-08-20 323.53 323.53 323.53 323.53 0.0M
2021-08-19 322.05 322.05 322.05 322.05 0.0M
2021-08-18 326.50 326.50 326.50 326.50 0.0M
2021-08-17 325.00 325.00 325.00 325.00 0.0M
2021-08-16 327.88 327.88 327.88 327.88 0.0M
2021-08-13 329.93 329.93 329.93 329.93 0.0M
2021-08-12 331.80 331.80 331.80 331.80 0.0M
2021-08-11 331.17 331.17 331.17 331.17 0.0M
2021-08-10 334.17 334.17 334.17 334.17 0.0M
2021-08-09 330.80 330.80 330.80 330.80 0.0M
2021-08-06 330.79 330.79 330.79 330.79 0.0M
2021-08-05 330.71 330.71 330.71 330.71 0.0M
2021-08-04 331.32 331.32 331.32 331.32 0.0M
2021-08-03 327.60 327.60 327.60 327.60 0.0M
2021-08-02 328.64 328.64 328.64 328.64 0.0M
2021-07-30 329.40 329.40 329.40 329.40 0.0M
2021-07-29 330.11 330.11 330.11 330.11 0.0M
2021-07-28 325.76 325.76 325.76 325.76 0.0M
2021-07-27 324.80 324.80 324.80 324.80 0.0M
2021-07-26 324.73 324.73 324.73 324.73 0.0M
2021-07-23 326.25 326.25 326.25 326.25 0.0M
2021-07-22 326.68 326.68 326.68 326.68 0.0M
2021-07-21 322.34 322.34 322.34 322.34 0.0M
2021-07-20 322.00 322.00 322.00 322.00 0.0M
2021-07-19 322.00 322.00 322.00 322.00 0.0M
2021-07-16 326.11 326.11 326.11 326.11 0.0M
2021-07-15 324.85 324.85 324.85 324.85 0.0M
2021-07-14 326.20 326.20 326.20 326.20 0.0M
2021-07-13 327.80 327.80 327.80 327.80 0.0M
2021-07-12 325.38 325.38 325.38 325.38 0.0M
2021-07-09 323.49 323.49 323.49 323.49 0.0M
2021-07-08 320.39 320.39 320.39 320.39 0.0M
2021-07-07 324.42 324.42 324.42 324.42 0.0M
2021-07-06 330.09 330.09 330.09 330.09 0.0M
2021-07-05 324.48 324.48 324.48 324.48 0.0M
2021-07-02 323.30 323.30 323.30 323.30 0.0M
2021-07-01 322.55 322.55 322.55 322.55 0.0M
2021-06-30 323.11 323.11 323.11 323.11 0.0M
2021-06-29 319.11 319.11 319.11 319.11 0.0M
2021-06-28 323.21 323.21 323.21 323.21 0.0M
2021-06-25 322.31 322.31 322.31 322.31 0.0M
2021-06-24 322.51 322.51 322.51 322.51 0.0M
2021-06-23 322.32 322.32 322.32 322.32 0.0M
2021-06-22 321.56 321.56 321.56 321.56 0.0M
2021-06-21 322.27 322.27 322.27 322.27 0.0M
2021-06-18 324.36 324.36 324.36 324.36 0.0M
2021-06-17 324.71 324.71 324.71 324.71 0.0M
2021-06-16 325.52 325.52 325.52 325.52 0.0M
2021-06-15 329.55 329.55 329.55 329.55 0.0M
2021-06-14 327.02 327.02 327.02 327.02 0.0M
2021-06-11 327.85 327.85 327.85 327.85 0.0M
2021-06-10 328.34 328.34 328.34 328.34 0.0M
2021-06-09 327.43 327.43 327.43 327.43 0.0M
2021-06-08 328.62 328.62 328.62 328.62 0.0M
2021-06-07 329.13 329.13 329.13 329.13 0.0M
2021-06-04 326.39 326.39 326.39 326.39 0.0M
2021-06-03 327.70 327.70 327.70 327.70 0.0M
2021-06-02 327.24 327.24 327.24 327.24 0.0M
2021-06-01 330.10 330.10 330.10 330.10 0.0M
2021-05-31 327.24 327.24 327.24 327.24 0.0M
2021-05-28 328.63 328.63 328.63 328.63 0.0M
2021-05-27 327.05 327.05 327.05 327.05 0.0M
2021-05-26 325.38 325.38 325.38 325.38 0.0M
2021-05-25 325.38 325.38 325.38 325.38 0.0M
2021-05-24 322.81 322.81 322.81 322.81 0.0M
2021-05-21 321.91 321.91 321.91 321.91 0.0M
2021-05-20 321.00 321.00 321.00 321.00 0.0M
2021-05-19 320.44 320.44 320.44 320.44 0.0M
2021-05-18 324.74 324.74 324.74 324.74 0.0M
2021-05-17 317.97 317.97 317.97 317.97 0.0M
2021-05-14 315.05 315.05 315.05 315.05 0.0M
2021-05-13 322.45 322.45 322.45 322.45 0.0M
2021-05-12 322.45 322.45 322.45 322.45 0.0M
2021-05-11 324.32 324.32 324.32 324.32 0.0M
2021-05-10 328.43 328.43 328.43 328.43 0.0M
2021-05-07 330.23 330.23 330.23 330.23 0.0M
2021-05-06 327.89 327.89 327.89 327.89 0.0M
2021-05-05 325.99 325.99 325.99 325.99 0.0M
2021-05-04 328.88 328.88 328.88 328.88 0.0M
2021-05-03 329.23 329.23 329.23 329.23 0.0M
2021-04-30 333.31 333.31 333.31 333.31 0.0M
2021-04-29 333.56 333.56 333.56 333.56 0.0M
2021-04-28 333.82 333.82 333.82 333.82 0.0M
2021-04-27 332.95 332.95 332.95 332.95 0.0M
2021-04-26 332.20 332.20 332.20 332.20 0.0M
2021-04-23 330.53 330.53 330.53 330.53 0.0M
2021-04-22 330.31 330.31 330.31 330.31 0.0M
2021-04-21 326.71 326.71 326.71 326.71 0.0M
2021-04-20 330.93 330.93 330.93 330.93 0.0M
2021-04-19 332.97 332.97 332.97 332.97 0.0M
2021-04-16 331.95 331.95 331.95 331.95 0.0M
2021-04-15 330.18 330.18 330.18 330.18 0.0M
2021-04-14 329.20 329.20 329.20 329.20 0.0M
2021-04-13 329.97 329.97 329.97 329.97 0.0M
2021-04-12 328.04 328.04 328.04 328.04 0.0M
2021-04-09 329.49 329.49 329.49 329.49 0.0M
2021-04-08 329.32 329.32 329.32 329.32 0.0M
2021-04-07 330.34 330.34 330.34 330.34 0.0M
2021-04-06 331.42 331.42 331.42 331.42 0.0M
2021-04-05 331.20 331.20 331.20 331.20 0.0M
2021-04-02 328.16 328.16 328.16 328.16 0.0M
2021-04-01 328.16 328.16 328.16 328.16 0.0M
2021-03-31 326.16 326.16 326.16 326.16 0.0M
2021-03-30 328.46 328.46 328.46 328.46 0.0M
2021-03-29 326.67 326.67 326.67 326.67 0.0M
2021-03-26 325.13 325.13 325.13 325.13 0.0M
2021-03-25 323.23 323.23 323.23 323.23 0.0M
2021-03-24 321.36 321.36 321.36 321.36 0.0M
2021-03-23 320.99 320.99 320.99 320.99 0.0M
2021-03-22 320.84 320.84 320.84 320.84 0.0M
2021-03-19 321.67 321.67 321.67 321.67 0.0M
2021-03-18 321.90 321.90 321.90 321.90 0.0M
2021-03-17 319.67 319.67 319.67 319.67 0.0M
2021-03-16 318.73 318.73 318.73 318.73 0.0M
2021-03-15 318.82 318.82 318.82 318.82 0.0M
2021-03-12 317.39 317.39 317.39 317.39 0.0M
2021-03-11 318.21 318.21 318.21 318.21 0.0M
2021-03-10 315.41 315.41 315.41 315.41 0.0M
2021-03-09 318.52 318.52 318.52 318.52 0.0M
2021-03-08 315.85 315.85 315.85 315.85 0.0M
2021-03-05 314.06 314.06 314.06 314.06 0.0M
2021-03-04 314.14 314.14 314.14 314.14 0.0M
2021-03-03 313.00 313.00 313.00 313.00 0.0M
2021-03-02 309.86 309.86 309.86 309.86 0.0M
2021-03-01 310.74 310.74 310.74 310.74 0.0M
2021-02-26 308.21 308.21 308.21 308.21 0.0M
2021-02-25 310.82 310.82 310.82 310.82 0.0M
2021-02-24 305.28 305.28 305.28 305.28 0.0M
2021-02-23 302.64 302.64 302.64 302.64 0.0M
2021-02-22 302.20 302.20 302.20 302.20 0.0M
2021-02-19 302.11 302.11 302.11 302.11 0.0M
2021-02-18 304.51 304.51 304.51 304.51 0.0M
2021-02-17 305.86 305.86 305.86 305.86 0.0M
2021-02-16 306.51 306.51 306.51 306.51 0.0M
2021-02-15 305.71 305.71 305.71 305.71 0.0M
2021-02-12 305.01 305.01 305.01 305.01 0.0M
2021-02-11 305.01 305.01 305.01 305.01 0.0M
2021-02-10 304.92 304.92 304.92 304.92 0.0M
2021-02-09 305.60 305.60 305.60 305.60 0.0M
2021-02-08 304.47 304.47 304.47 304.47 0.0M
2021-02-05 301.25 301.25 301.25 301.25 0.0M
2021-02-04 301.16 301.16 301.16 301.16 0.0M
2021-02-03 303.19 303.19 303.19 303.19 0.0M
2021-02-02 302.36 302.36 302.36 302.36 0.0M
2021-02-01 300.35 300.35 300.35 300.35 0.0M
2021-01-29 300.83 300.83 300.83 300.83 0.0M
2021-01-28 302.74 302.74 302.74 302.74 0.0M
2021-01-27 307.29 307.29 307.29 307.29 0.0M
2021-01-26 304.94 304.94 304.94 304.94 0.0M
2021-01-25 308.68 308.68 308.68 308.68 0.0M
2021-01-22 310.63 310.63 310.63 310.63 0.0M
2021-01-21 313.87 313.87 313.87 313.87 0.0M
2021-01-20 312.73 312.73 312.73 312.73 0.0M
2021-01-19 312.71 312.71 312.71 312.71 0.0M
2021-01-18 311.84 311.84 311.84 311.84 0.0M
2021-01-15 313.31 313.31 313.31 313.31 0.0M
2021-01-14 313.28 313.28 313.28 313.28 0.0M
2021-01-13 310.61 310.61 310.61 310.61 0.0M
2021-01-12 309.89 309.89 309.89 309.89 0.0M
2021-01-11 310.68 310.68 310.68 310.68 0.0M
2021-01-08 312.41 312.41 312.41 312.41 0.0M
2021-01-07 303.93 303.93 303.93 303.93 0.0M
2021-01-06 298.82 298.82 298.82 298.82 0.0M
2021-01-05 298.23 298.23 298.23 298.23 0.0M
2021-01-04 298.84 298.84 298.84 298.84 0.0M