Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | SGD | 0.117 | 0.118 | 0.113 | 0.113 | 0.113 | -0.006 (-5.04%) | 2,235,800 |
22 Oct 2019 | SGD | 0.118 | 0.122 | 0.117 | 0.119 | 0.119 | +0.003 (+2.59%) | 3,538,000 |
21 Oct 2019 | SGD | 0.115 | 0.122 | 0.115 | 0.116 | 0.116 | +0.001 (+0.87%) | 2,248,400 |
18 Oct 2019 | SGD | 0.118 | 0.121 | 0.114 | 0.115 | 0.115 | -0.004 (-3.36%) | 2,550,000 |
17 Oct 2019 | SGD | 0.122 | 0.124 | 0.113 | 0.119 | 0.119 | -0.007 (-5.56%) | 2,892,400 |
16 Oct 2019 | SGD | 0.125 | 0.128 | 0.123 | 0.126 | 0.126 | +0.002 (+1.61%) | 3,170,000 |
15 Oct 2019 | SGD | 0.128 | 0.128 | 0.124 | 0.124 | 0.124 | -0.003 (-2.36%) | 1,171,500 |
14 Oct 2019 | SGD | 0.129 | 0.129 | 0.126 | 0.127 | 0.127 | +0.003 (+2.42%) | 2,948,600 |
11 Oct 2019 | SGD | 0.124 | 0.126 | 0.122 | 0.124 | 0.124 | +0.006 (+5.08%) | 3,162,400 |
10 Oct 2019 | SGD | 0.112 | 0.118 | 0.111 | 0.118 | 0.118 | +0.003 (+2.61%) | 2,393,100 |
9 Oct 2019 | SGD | 0.113 | 0.116 | 0.112 | 0.115 | 0.115 | -0.005 (-4.17%) | 2,143,800 |
8 Oct 2019 | SGD | 0.117 | 0.126 | 0.117 | 0.12 | 0.12 | -0.002 (-1.64%) | 3,761,800 |
7 Oct 2019 | SGD | 0.116 | 0.123 | 0.116 | 0.122 | 0.122 | +0.008 (+7.02%) | 3,852,900 |
4 Oct 2019 | SGD | 0.116 | 0.116 | 0.11 | 0.114 | 0.114 | -0.003 (-2.56%) | 1,423,000 |
3 Oct 2019 | SGD | 0.114 | 0.118 | 0.112 | 0.117 | 0.117 | -0.007 (-5.65%) | 1,798,800 |
2 Oct 2019 | SGD | 0.134 | 0.134 | 0.123 | 0.124 | 0.124 | -0.019 (-13.29%) | 3,495,500 |
1 Oct 2019 | SGD | 0.138 | 0.147 | 0.138 | 0.143 | 0.143 | +0.01 (+7.52%) | 4,245,700 |
30 Sep 2019 | SGD | 0.129 | 0.134 | 0.129 | 0.133 | 0.133 | +0.002 (+1.53%) | 2,162,500 |
27 Sep 2019 | SGD | 0.131 | 0.132 | 0.128 | 0.131 | 0.131 | +0.002 (+1.55%) | 2,786,100 |
26 Sep 2019 | SGD | 0.132 | 0.133 | 0.129 | 0.129 | 0.129 | +0.005 (+4.03%) | 1,233,000 |
25 Sep 2019 | SGD | 0.13 | 0.131 | 0.123 | 0.124 | 0.124 | -0.014 (-10.14%) | 2,165,000 |
24 Sep 2019 | SGD | 0.14 | 0.141 | 0.137 | 0.138 | 0.138 | +0.002 (+1.47%) | 3,296,900 |
23 Sep 2019 | SGD | 0.14 | 0.144 | 0.134 | 0.136 | 0.136 | -0.007 (-4.90%) | 2,247,800 |
20 Sep 2019 | SGD | 0.144 | 0.147 | 0.142 | 0.143 | 0.143 | +0.001 (+0.70%) | 2,789,600 |
19 Sep 2019 | SGD | 0.147 | 0.147 | 0.14 | 0.142 | 0.142 | +0.003 (+2.16%) | 3,082,100 |
18 Sep 2019 | SGD | 0.148 | 0.148 | 0.139 | 0.139 | 0.139 | -0.014 (-9.15%) | 1,708,500 |
17 Sep 2019 | SGD | 0.154 | 0.154 | 0.153 | 0.153 | 0.153 | -0.011 (-6.71%) | 189,700 |
16 Sep 2019 | SGD | 0.16 | 0.164 | 0.156 | 0.164 | 0.164 | -0.002 (-1.20%) | 339,800 |
13 Sep 2019 | SGD | 0.162 | 0.168 | 0.162 | 0.166 | 0.166 | +0.009 (+5.73%) | 200,000 |
12 Sep 2019 | SGD | 0.16 | 0.16 | 0.156 | 0.157 | 0.157 | 0.0 (0.0%) | 369,400 |