Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2017 | SGD | 2.09 | 2.09 | 2.02 | 2.03 | 2.03 | -0.06 (-2.87%) | 3,175,700 |
23 Feb 2017 | SGD | 1.99 | 2.09 | 1.98 | 2.09 | 2.09 | +0.16 (+8.29%) | 11,401,600 |
22 Feb 2017 | SGD | 1.905 | 1.94 | 1.905 | 1.93 | 1.93 | +0.025 (+1.31%) | 2,492,800 |
21 Feb 2017 | SGD | 1.91 | 1.925 | 1.86 | 1.905 | 1.905 | -0.005 (-0.26%) | 2,068,700 |
20 Feb 2017 | SGD | 1.925 | 1.935 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 1,600,700 |
17 Feb 2017 | SGD | 1.92 | 1.945 | 1.9 | 1.91 | 1.91 | -0.005 (-0.26%) | 2,143,000 |
16 Feb 2017 | SGD | 1.81 | 1.92 | 1.81 | 1.915 | 1.915 | +0.105 (+5.80%) | 3,585,700 |
15 Feb 2017 | SGD | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,637,000 |
14 Feb 2017 | SGD | 1.805 | 1.815 | 1.785 | 1.8 | 1.8 | -0.005 (-0.28%) | 1,689,400 |
13 Feb 2017 | SGD | 1.795 | 1.82 | 1.79 | 1.805 | 1.805 | +0.025 (+1.40%) | 1,524,600 |
10 Feb 2017 | SGD | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,676,600 |
9 Feb 2017 | SGD | 1.83 | 1.855 | 1.735 | 1.75 | 1.75 | -0.08 (-4.37%) | 5,034,300 |
8 Feb 2017 | SGD | 1.785 | 1.85 | 1.78 | 1.83 | 1.83 | +0.07 (+3.98%) | 4,073,000 |
7 Feb 2017 | SGD | 1.87 | 1.9 | 1.71 | 1.76 | 1.76 | -0.195 (-9.97%) | 11,157,400 |
6 Feb 2017 | SGD | 1.92 | 1.96 | 1.91 | 1.955 | 1.955 | +0.045 (+2.36%) | 3,581,100 |
3 Feb 2017 | SGD | 1.875 | 1.91 | 1.86 | 1.91 | 1.91 | +0.035 (+1.87%) | 3,748,800 |
2 Feb 2017 | SGD | 1.855 | 1.88 | 1.81 | 1.875 | 1.875 | +0.035 (+1.90%) | 4,030,600 |
1 Feb 2017 | SGD | 1.825 | 1.87 | 1.78 | 1.84 | 1.84 | +0.01 (+0.55%) | 5,298,900 |
31 Jan 2017 | SGD | 1.75 | 1.84 | 1.73 | 1.83 | 1.83 | +0.065 (+3.68%) | 4,328,200 |
27 Jan 2017 | SGD | 1.76 | 1.77 | 1.745 | 1.765 | 1.765 | +0.01 (+0.57%) | 1,044,900 |
26 Jan 2017 | SGD | 1.755 | 1.79 | 1.745 | 1.755 | 1.755 | +0.01 (+0.57%) | 2,887,900 |
25 Jan 2017 | SGD | 1.71 | 1.77 | 1.68 | 1.745 | 1.745 | +0.045 (+2.65%) | 5,014,100 |
24 Jan 2017 | SGD | 1.68 | 1.73 | 1.675 | 1.7 | 1.7 | 0.0 (0.0%) | 3,285,500 |
23 Jan 2017 | SGD | 1.61 | 1.71 | 1.59 | 1.7 | 1.7 | +0.095 (+5.92%) | 4,322,300 |
20 Jan 2017 | SGD | 1.625 | 1.625 | 1.595 | 1.605 | 1.605 | -0.02 (-1.23%) | 1,827,700 |
19 Jan 2017 | SGD | 1.595 | 1.635 | 1.585 | 1.625 | 1.625 | +0.04 (+2.52%) | 3,930,400 |
18 Jan 2017 | SGD | 1.535 | 1.595 | 1.53 | 1.585 | 1.585 | +0.05 (+3.26%) | 4,439,100 |
17 Jan 2017 | SGD | 1.525 | 1.54 | 1.51 | 1.535 | 1.535 | -0.005 (-0.32%) | 1,983,600 |
16 Jan 2017 | SGD | 1.5 | 1.555 | 1.495 | 1.54 | 1.54 | +0.08 (+5.48%) | 6,943,300 |
13 Jan 2017 | SGD | 1.405 | 1.475 | 1.405 | 1.46 | 1.46 | +0.055 (+3.91%) | 3,148,900 |