Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | SGD | 0.111 | 0.111 | 0.109 | 0.109 | 0.109 | +0.004 (+3.81%) | 2,150,000 |
4 Dec 2019 | SGD | 0.103 | 0.111 | 0.103 | 0.105 | 0.105 | -0.003 (-2.78%) | 3,598,000 |
3 Dec 2019 | SGD | 0.111 | 0.113 | 0.108 | 0.108 | 0.108 | -0.009 (-7.69%) | 4,048,000 |
2 Dec 2019 | SGD | 0.118 | 0.12 | 0.113 | 0.117 | 0.117 | -0.004 (-3.31%) | 3,573,200 |
29 Nov 2019 | SGD | 0.125 | 0.126 | 0.12 | 0.121 | 0.121 | -0.011 (-8.33%) | 1,396,800 |
28 Nov 2019 | SGD | 0.145 | 0.145 | 0.132 | 0.132 | 0.132 | -0.009 (-6.38%) | 3,581,000 |
27 Nov 2019 | SGD | 0.143 | 0.144 | 0.137 | 0.141 | 0.141 | 0.0 (0.0%) | 4,750,000 |
26 Nov 2019 | SGD | 0.142 | 0.142 | 0.138 | 0.141 | 0.141 | 0.0 (0.0%) | 1,773,200 |
25 Nov 2019 | SGD | 0.152 | 0.155 | 0.141 | 0.141 | 0.141 | -0.009 (-6%) | 2,307,000 |
22 Nov 2019 | SGD | 0.144 | 0.152 | 0.142 | 0.15 | 0.15 | +0.008 (+5.63%) | 5,797,000 |
21 Nov 2019 | SGD | 0.16 | 0.16 | 0.142 | 0.142 | 0.142 | -0.023 (-13.94%) | 5,798,900 |
20 Nov 2019 | SGD | 0.174 | 0.174 | 0.165 | 0.165 | 0.165 | -0.02 (-10.81%) | 59,500 |
19 Nov 2019 | SGD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
18 Nov 2019 | SGD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 10,000 |
15 Nov 2019 | SGD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
14 Nov 2019 | SGD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.004 (+2.27%) | 100,000 |
13 Nov 2019 | SGD | 0.175 | 0.176 | 0.175 | 0.176 | 0.176 | +0.001 (+0.57%) | 85,000 |
12 Nov 2019 | SGD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
11 Nov 2019 | SGD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.004 (-2.23%) | 35,000 |
8 Nov 2019 | SGD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | -0.001 (-0.56%) | 125,000 |
7 Nov 2019 | SGD | 0.181 | 0.181 | 0.18 | 0.18 | 0.18 | +0.003 (+1.69%) | 120,000 |
6 Nov 2019 | SGD | 0.168 | 0.177 | 0.167 | 0.177 | 0.177 | +0.012 (+7.27%) | 749,300 |
5 Nov 2019 | SGD | 0.165 | 0.168 | 0.163 | 0.165 | 0.165 | +0.004 (+2.48%) | 525,400 |
4 Nov 2019 | SGD | 0.159 | 0.167 | 0.158 | 0.161 | 0.161 | +0.012 (+8.05%) | 1,544,700 |
1 Nov 2019 | SGD | 0.147 | 0.155 | 0.141 | 0.149 | 0.149 | -0.007 (-4.49%) | 2,140,900 |
31 Oct 2019 | SGD | 0.153 | 0.157 | 0.153 | 0.156 | 0.156 | +0.012 (+8.33%) | 907,000 |
30 Oct 2019 | SGD | 0.138 | 0.148 | 0.138 | 0.144 | 0.144 | +0.015 (+11.63%) | 3,180,000 |
29 Oct 2019 | SGD | 0.134 | 0.143 | 0.129 | 0.129 | 0.129 | +0.003 (+2.38%) | 2,545,000 |
25 Oct 2019 | SGD | 0.124 | 0.128 | 0.122 | 0.126 | 0.126 | +0.003 (+2.44%) | 1,572,000 |
24 Oct 2019 | SGD | 0.119 | 0.126 | 0.119 | 0.123 | 0.123 | +0.01 (+8.85%) | 5,187,000 |