Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | SGD | 0.565 | 0.57 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 912,800 |
27 Jan 2017 | SGD | 0.575 | 0.575 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 670,400 |
26 Jan 2017 | SGD | 0.525 | 0.58 | 0.525 | 0.575 | 0.575 | +0.065 (+12.75%) | 8,723,800 |
25 Jan 2017 | SGD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 580,600 |
24 Jan 2017 | SGD | 0.51 | 0.525 | 0.505 | 0.525 | 0.525 | +0.015 (+2.94%) | 1,205,800 |
23 Jan 2017 | SGD | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 718,800 |
20 Jan 2017 | SGD | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 503,500 |
19 Jan 2017 | SGD | 0.525 | 0.54 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 976,700 |
18 Jan 2017 | SGD | 0.515 | 0.545 | 0.505 | 0.525 | 0.525 | +0.015 (+2.94%) | 1,614,500 |
17 Jan 2017 | SGD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 1,173,500 |
16 Jan 2017 | SGD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,384,700 |
13 Jan 2017 | SGD | 0.555 | 0.57 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 916,100 |
12 Jan 2017 | SGD | 0.555 | 0.575 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 1,235,400 |
11 Jan 2017 | SGD | 0.565 | 0.57 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 1,335,300 |
10 Jan 2017 | SGD | 0.565 | 0.59 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 2,565,300 |
9 Jan 2017 | SGD | 0.54 | 0.58 | 0.535 | 0.565 | 0.565 | +0.02 (+3.67%) | 3,039,000 |
6 Jan 2017 | SGD | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.02 (-3.54%) | 664,600 |
5 Jan 2017 | SGD | 0.55 | 0.57 | 0.55 | 0.565 | 0.565 | +0.015 (+2.73%) | 867,000 |
4 Jan 2017 | SGD | 0.595 | 0.6 | 0.53 | 0.55 | 0.55 | -0.045 (-7.56%) | 4,585,600 |
3 Jan 2017 | SGD | 0.565 | 0.595 | 0.565 | 0.595 | 0.595 | +0.03 (+5.31%) | 3,963,800 |
30 Dec 2016 | SGD | 0.555 | 0.575 | 0.555 | 0.565 | 0.565 | +0.015 (+2.73%) | 3,721,000 |
29 Dec 2016 | SGD | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | +0.025 (+4.76%) | 5,450,400 |
28 Dec 2016 | SGD | 0.475 | 0.53 | 0.475 | 0.525 | 0.525 | +0.055 (+11.70%) | 5,252,300 |
27 Dec 2016 | SGD | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 762,400 |
23 Dec 2016 | SGD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 743,000 |
22 Dec 2016 | SGD | 0.475 | 0.49 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 880,700 |
21 Dec 2016 | SGD | 0.475 | 0.52 | 0.455 | 0.475 | 0.475 | 0.0 (0.0%) | 2,580,800 |
20 Dec 2016 | SGD | 0.57 | 0.58 | 0.455 | 0.475 | 0.475 | -0.1 (-17.39%) | 5,787,700 |
19 Dec 2016 | SGD | 0.585 | 0.595 | 0.565 | 0.575 | 0.575 | -0.01 (-1.71%) | 1,399,200 |
16 Dec 2016 | SGD | 0.605 | 0.61 | 0.57 | 0.585 | 0.585 | -0.015 (-2.50%) | 1,362,900 |