Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2017 | SGD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 443,800 |
19 May 2017 | SGD | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 747,200 |
18 May 2017 | SGD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,332,100 |
17 May 2017 | SGD | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 2,519,800 |
16 May 2017 | SGD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 357,000 |
15 May 2017 | SGD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,507,100 |
12 May 2017 | SGD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,516,800 |
11 May 2017 | SGD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,207,700 |
9 May 2017 | SGD | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 858,200 |
8 May 2017 | SGD | 0.445 | 0.465 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 2,824,000 |
5 May 2017 | SGD | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 927,500 |
4 May 2017 | SGD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 2,320,100 |
3 May 2017 | SGD | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,029,300 |
2 May 2017 | SGD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,644,900 |
28 Apr 2017 | SGD | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 274,400 |
27 Apr 2017 | SGD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 3,049,200 |
26 Apr 2017 | SGD | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,667,900 |
25 Apr 2017 | SGD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,037,800 |
24 Apr 2017 | SGD | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,766,800 |
21 Apr 2017 | SGD | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 4,454,900 |
20 Apr 2017 | SGD | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 6,747,800 |
19 Apr 2017 | SGD | 0.475 | 0.475 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 6,994,000 |
18 Apr 2017 | SGD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,594,300 |
17 Apr 2017 | SGD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,840,300 |
13 Apr 2017 | SGD | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 4,077,400 |
12 Apr 2017 | SGD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,295,700 |
11 Apr 2017 | SGD | 0.48 | 0.5 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 27,505,400 |
10 Apr 2017 | SGD | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 2,270,200 |
7 Apr 2017 | SGD | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 2,561,900 |
6 Apr 2017 | SGD | 0.49 | 0.495 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,934,100 |