Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | SGD | 0.505 | 0.515 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 2,032,600 |
30 May 2017 | SGD | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 333,000 |
29 May 2017 | SGD | 0.505 | 0.51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 562,500 |
26 May 2017 | SGD | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 525,000 |
25 May 2017 | SGD | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 1,231,900 |
24 May 2017 | SGD | 0.52 | 0.525 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 1,495,600 |
23 May 2017 | SGD | 0.51 | 0.52 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,967,200 |
22 May 2017 | SGD | 0.535 | 0.54 | 0.505 | 0.505 | 0.505 | -0.035 (-6.48%) | 3,480,700 |
19 May 2017 | SGD | 0.495 | 0.54 | 0.495 | 0.54 | 0.54 | +0.045 (+9.09%) | 11,796,500 |
18 May 2017 | SGD | 0.485 | 0.51 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,915,000 |
17 May 2017 | SGD | 0.47 | 0.49 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 497,000 |
16 May 2017 | SGD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 955,500 |
15 May 2017 | SGD | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 362,100 |
12 May 2017 | SGD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 359,800 |
11 May 2017 | SGD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 592,800 |
9 May 2017 | SGD | 0.505 | 0.51 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 772,700 |
8 May 2017 | SGD | 0.48 | 0.51 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 6,588,700 |
5 May 2017 | SGD | 0.475 | 0.485 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 659,900 |
4 May 2017 | SGD | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 602,300 |
3 May 2017 | SGD | 0.465 | 0.485 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 5,488,200 |
2 May 2017 | SGD | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 521,000 |
28 Apr 2017 | SGD | 0.46 | 0.48 | 0.45 | 0.475 | 0.475 | +0.015 (+3.26%) | 2,372,800 |
27 Apr 2017 | SGD | 0.455 | 0.475 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,541,200 |
26 Apr 2017 | SGD | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,459,500 |
25 Apr 2017 | SGD | 0.465 | 0.48 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,604,900 |
24 Apr 2017 | SGD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 609,900 |
21 Apr 2017 | SGD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 769,200 |
20 Apr 2017 | SGD | 0.46 | 0.49 | 0.455 | 0.48 | 0.48 | +0.015 (+3.23%) | 2,291,700 |
19 Apr 2017 | SGD | 0.48 | 0.48 | 0.43 | 0.465 | 0.465 | -0.01 (-2.11%) | 841,800 |
18 Apr 2017 | SGD | 0.475 | 0.5 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 4,146,600 |