Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | SGD | 0.194 | 0.194 | 0.189 | 0.192 | 0.192 | -0.002 (-1.03%) | 375,200 |
19 Feb 2020 | SGD | 0.194 | 0.196 | 0.19 | 0.194 | 0.194 | +0.003 (+1.57%) | 414,400 |
18 Feb 2020 | SGD | 0.197 | 0.197 | 0.191 | 0.191 | 0.191 | -0.005 (-2.55%) | 310,500 |
17 Feb 2020 | SGD | 0.2 | 0.2 | 0.192 | 0.196 | 0.196 | -0.001 (-0.51%) | 373,600 |
14 Feb 2020 | SGD | 0.2 | 0.2 | 0.195 | 0.197 | 0.197 | -0.002 (-1.01%) | 1,255,000 |
13 Feb 2020 | SGD | 0.196 | 0.205 | 0.196 | 0.199 | 0.199 | +0.005 (+2.58%) | 3,835,000 |
12 Feb 2020 | SGD | 0.199 | 0.199 | 0.194 | 0.194 | 0.194 | -0.003 (-1.52%) | 552,700 |
11 Feb 2020 | SGD | 0.205 | 0.205 | 0.195 | 0.197 | 0.197 | -0.008 (-3.90%) | 503,400 |
10 Feb 2020 | SGD | 0.22 | 0.22 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,986,400 |
7 Feb 2020 | SGD | 0.196 | 0.215 | 0.193 | 0.21 | 0.21 | +0.014 (+7.14%) | 4,724,700 |
6 Feb 2020 | SGD | 0.205 | 0.205 | 0.194 | 0.196 | 0.196 | -0.003 (-1.51%) | 1,409,900 |
5 Feb 2020 | SGD | 0.205 | 0.205 | 0.198 | 0.199 | 0.199 | -0.006 (-2.93%) | 2,492,600 |
4 Feb 2020 | SGD | 0.21 | 0.22 | 0.198 | 0.205 | 0.205 | -0.01 (-4.65%) | 4,272,000 |
3 Feb 2020 | SGD | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 1,431,500 |
31 Jan 2020 | SGD | 0.245 | 0.245 | 0.215 | 0.225 | 0.225 | -0.03 (-11.76%) | 2,802,200 |
30 Jan 2020 | SGD | 0.295 | 0.295 | 0.25 | 0.255 | 0.255 | -0.045 (-15%) | 4,448,700 |
29 Jan 2020 | SGD | 0.245 | 0.315 | 0.24 | 0.3 | 0.3 | +0.06 (+25%) | 23,924,400 |
28 Jan 2020 | SGD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 268,500 |
24 Jan 2020 | SGD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,300 |
23 Jan 2020 | SGD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
22 Jan 2020 | SGD | 0.215 | 0.245 | 0.215 | 0.23 | 0.23 | +0.015 (+6.98%) | 150,600 |
21 Jan 2020 | SGD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 130,000 |
20 Jan 2020 | SGD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
17 Jan 2020 | SGD | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 10,000 |
16 Jan 2020 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 5,000 |
15 Jan 2020 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
14 Jan 2020 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
13 Jan 2020 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 20,000 |
10 Jan 2020 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
9 Jan 2020 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |