Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2020 | SGD | 0.068 | 0.077 | 0.068 | 0.075 | 0.075 | +0.008 (+11.94%) | 18,272,300 |
22 May 2020 | SGD | 0.072 | 0.072 | 0.063 | 0.067 | 0.067 | -0.005 (-6.94%) | 8,041,200 |
21 May 2020 | SGD | 0.074 | 0.08 | 0.071 | 0.072 | 0.072 | -0.01 (-12.20%) | 19,728,000 |
20 May 2020 | SGD | 0.069 | 0.085 | 0.069 | 0.082 | 0.082 | +0.014 (+20.59%) | 64,267,500 |
19 May 2020 | SGD | 0.053 | 0.073 | 0.052 | 0.068 | 0.068 | +0.015 (+28.30%) | 29,937,100 |
18 May 2020 | SGD | 0.054 | 0.054 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 421,000 |
15 May 2020 | SGD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 255,000 |
14 May 2020 | SGD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | -0.001 (-1.85%) | 180,000 |
13 May 2020 | SGD | 0.056 | 0.056 | 0.054 | 0.054 | 0.054 | -0.002 (-3.57%) | 743,800 |
12 May 2020 | SGD | 0.058 | 0.058 | 0.055 | 0.056 | 0.056 | -0.002 (-3.45%) | 250,000 |
11 May 2020 | SGD | 0.054 | 0.06 | 0.054 | 0.058 | 0.058 | +0.005 (+9.43%) | 1,827,300 |
8 May 2020 | SGD | 0.052 | 0.055 | 0.052 | 0.053 | 0.053 | +0.001 (+1.92%) | 631,200 |
6 May 2020 | SGD | 0.053 | 0.054 | 0.052 | 0.052 | 0.052 | -0.001 (-1.89%) | 514,000 |
5 May 2020 | SGD | 0.053 | 0.055 | 0.053 | 0.053 | 0.053 | +0.001 (+1.92%) | 408,600 |
4 May 2020 | SGD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | -0.002 (-3.70%) | 151,800 |
30 Apr 2020 | SGD | 0.054 | 0.055 | 0.053 | 0.054 | 0.054 | +0.001 (+1.89%) | 560,200 |
29 Apr 2020 | SGD | 0.052 | 0.058 | 0.052 | 0.053 | 0.053 | 0.0 (0.0%) | 2,134,800 |
28 Apr 2020 | SGD | 0.053 | 0.056 | 0.052 | 0.053 | 0.053 | +0.001 (+1.92%) | 825,000 |
27 Apr 2020 | SGD | 0.055 | 0.055 | 0.052 | 0.052 | 0.052 | -0.007 (-11.86%) | 280,000 |
24 Apr 2020 | SGD | 0.055 | 0.059 | 0.055 | 0.059 | 0.059 | +0.006 (+11.32%) | 252,000 |
23 Apr 2020 | SGD | 0.06 | 0.066 | 0.052 | 0.053 | 0.053 | -0.005 (-8.62%) | 6,013,600 |
22 Apr 2020 | SGD | 0.053 | 0.066 | 0.051 | 0.058 | 0.058 | +0.005 (+9.43%) | 7,517,900 |
21 Apr 2020 | SGD | 0.057 | 0.059 | 0.053 | 0.053 | 0.053 | -0.001 (-1.85%) | 589,400 |
20 Apr 2020 | SGD | 0.053 | 0.059 | 0.051 | 0.054 | 0.054 | +0.002 (+3.85%) | 921,000 |
17 Apr 2020 | SGD | 0.056 | 0.057 | 0.051 | 0.052 | 0.052 | -0.003 (-5.45%) | 380,000 |
16 Apr 2020 | SGD | 0.048 | 0.069 | 0.048 | 0.055 | 0.055 | +0.008 (+17.02%) | 7,229,900 |
15 Apr 2020 | SGD | 0.04 | 0.05 | 0.04 | 0.047 | 0.047 | +0.007 (+17.50%) | 1,798,600 |
14 Apr 2020 | SGD | 0.04 | 0.043 | 0.04 | 0.04 | 0.04 | -0.005 (-11.11%) | 1,561,300 |
13 Apr 2020 | SGD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
9 Apr 2020 | SGD | 0.039 | 0.045 | 0.039 | 0.045 | 0.045 | +0.006 (+15.38%) | 700,000 |