Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | SGD | 0.45 | 0.47 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 423,400 |
4 Sep 2017 | SGD | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 220,100 |
31 Aug 2017 | SGD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 237,700 |
30 Aug 2017 | SGD | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 45,300 |
29 Aug 2017 | SGD | 0.465 | 0.47 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 193,100 |
28 Aug 2017 | SGD | 0.47 | 0.48 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 138,800 |
25 Aug 2017 | SGD | 0.47 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 516,200 |
24 Aug 2017 | SGD | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | +0.025 (+5.62%) | 1,228,000 |
23 Aug 2017 | SGD | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 121,900 |
22 Aug 2017 | SGD | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 366,200 |
21 Aug 2017 | SGD | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 413,500 |
18 Aug 2017 | SGD | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 820,500 |
17 Aug 2017 | SGD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 268,200 |
16 Aug 2017 | SGD | 0.465 | 0.47 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 261,500 |
15 Aug 2017 | SGD | 0.455 | 0.465 | 0.445 | 0.465 | 0.465 | +0.005 (+1.09%) | 580,700 |
14 Aug 2017 | SGD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.015 (-3.16%) | 2,124,200 |
11 Aug 2017 | SGD | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 1,403,600 |
10 Aug 2017 | SGD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 272,300 |
8 Aug 2017 | SGD | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 480,300 |
7 Aug 2017 | SGD | 0.49 | 0.51 | 0.49 | 0.505 | 0.505 | +0.02 (+4.12%) | 1,444,900 |
4 Aug 2017 | SGD | 0.48 | 0.49 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 476,800 |
3 Aug 2017 | SGD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 261,500 |
2 Aug 2017 | SGD | 0.495 | 0.495 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 1,096,800 |
1 Aug 2017 | SGD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 332,100 |
31 Jul 2017 | SGD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 236,500 |
28 Jul 2017 | SGD | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 748,700 |
27 Jul 2017 | SGD | 0.48 | 0.51 | 0.48 | 0.505 | 0.505 | +0.04 (+8.60%) | 2,887,200 |
26 Jul 2017 | SGD | 0.535 | 0.535 | 0.455 | 0.465 | 0.465 | -0.065 (-12.26%) | 6,207,300 |
25 Jul 2017 | SGD | 0.57 | 0.57 | 0.525 | 0.53 | 0.53 | -0.03 (-5.36%) | 1,328,100 |
24 Jul 2017 | SGD | 0.575 | 0.575 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 347,800 |