Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | SGD | 0.56 | 0.56 | 0.515 | 0.515 | 0.515 | +0.03 (+6.19%) | 41,900 |
10 Jul 2019 | SGD | 0.495 | 0.505 | 0.485 | 0.485 | 0.485 | +0.01 (+2.11%) | 170,000 |
9 Jul 2019 | SGD | 0.51 | 0.51 | 0.46 | 0.475 | 0.475 | -0.02 (-4.04%) | 100,000 |
8 Jul 2019 | SGD | 0.495 | 0.505 | 0.47 | 0.495 | 0.495 | -0.05 (-9.17%) | 434,000 |
5 Jul 2019 | SGD | 0.57 | 0.57 | 0.53 | 0.545 | 0.545 | -0.1 (-15.50%) | 500,000 |
4 Jul 2019 | SGD | 0.67 | 0.67 | 0.645 | 0.645 | 0.645 | -0.02 (-3.01%) | 496,000 |
3 Jul 2019 | SGD | 0.69 | 0.69 | 0.645 | 0.665 | 0.665 | -0.065 (-8.90%) | 578,000 |
2 Jul 2019 | SGD | 0.745 | 0.745 | 0.72 | 0.73 | 0.73 | -0.04 (-5.19%) | 154,000 |
1 Jul 2019 | SGD | 0.76 | 0.77 | 0.755 | 0.77 | 0.77 | +0.115 (+17.56%) | 260,700 |
28 Jun 2019 | SGD | 0.62 | 0.655 | 0.62 | 0.655 | 0.655 | +0.02 (+3.15%) | 120,000 |
27 Jun 2019 | SGD | 0.59 | 0.645 | 0.59 | 0.635 | 0.635 | +0.07 (+12.39%) | 388,000 |
26 Jun 2019 | SGD | 0.555 | 0.575 | 0.545 | 0.565 | 0.565 | -0.01 (-1.74%) | 444,000 |
25 Jun 2019 | SGD | 0.625 | 0.625 | 0.575 | 0.575 | 0.575 | -0.035 (-5.74%) | 280,000 |
24 Jun 2019 | SGD | 0.625 | 0.625 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 40,000 |
21 Jun 2019 | SGD | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | +0.035 (+6.03%) | 15,000 |
20 Jun 2019 | SGD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
19 Jun 2019 | SGD | 0.565 | 0.58 | 0.565 | 0.58 | 0.58 | +0.095 (+19.59%) | 40,000 |
18 Jun 2019 | SGD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
17 Jun 2019 | SGD | 0.46 | 0.485 | 0.46 | 0.485 | 0.485 | +0.01 (+2.11%) | 30,000 |
14 Jun 2019 | SGD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 10,000 |
13 Jun 2019 | SGD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 10,000 |
12 Jun 2019 | SGD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.055 (+11.83%) | 5,000 |
11 Jun 2019 | SGD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
10 Jun 2019 | SGD | 0.46 | 0.49 | 0.46 | 0.465 | 0.465 | +0.03 (+6.90%) | 253,800 |
7 Jun 2019 | SGD | 0.42 | 0.44 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 320,000 |
6 Jun 2019 | SGD | 0.44 | 0.445 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 160,000 |
4 Jun 2019 | SGD | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 253,800 |
3 Jun 2019 | SGD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.025 (-5.68%) | 245,000 |
31 May 2019 | SGD | 0.46 | 0.48 | 0.44 | 0.44 | 0.44 | -0.055 (-11.11%) | 273,000 |
30 May 2019 | SGD | 0.535 | 0.54 | 0.495 | 0.495 | 0.495 | -0.045 (-8.33%) | 330,000 |