SGX, JSKW End of Day and Historical Stock Data [SMIC 5xLongSG270316]

07 Nov 2025

LAST: 0.5300	CHANGE: 0.02	OPEN: 0.5000	HIGH: 0.5600	ASK: 0.3700	VOLUME: 689.8K
LAST: 0.5300	CHG(%): 2.75	PREV: 0.5450	LOW: 0.4700	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
07 Nov 25	0.5000	0.5600	0.4700	0.5300	689.8K
06 Nov 25	0.4450	0.5500	0.4250	0.5450	809.3K
05 Nov 25	0.3500	0.4050	0.3400	0.3850	1.19M
04 Nov 25	0.4350	0.5000	0.3950	0.4150	1.19M
03 Nov 25	0.4700	0.4700	0.3800	0.4200	929.9K
31 Oct 25	0.6200	0.6200	0.4950	0.5150	225.9K
30 Oct 25	0.7750	0.8250	0.6200	0.6850	1.41M
29 Oct 25	0.7300	0.7300	0.7300	0.7300	0
28 Oct 25	0.8900	1.0050	0.7300	0.7300	247.5K
27 Oct 25	0.8900	0.9100	0.7900	0.8750	133.3K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.5300