Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | SGD | 2.69 | 2.71 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 11,626,000 |
25 May 2023 | SGD | 2.74 | 2.74 | 2.68 | 2.69 | 2.69 | -0.07 (-2.54%) | 19,325,200 |
24 May 2023 | SGD | 2.76 | 2.76 | 2.73 | 2.76 | 2.76 | 0.0 (0.0%) | 15,969,100 |
23 May 2023 | SGD | 2.75 | 2.77 | 2.74 | 2.76 | 2.76 | -0.05 (-1.78%) | 12,224,953 |
22 May 2023 | SGD | 2.79 | 2.81 | 2.79 | 2.81 | 2.81 | +0.01 (+0.36%) | 9,100,100 |
19 May 2023 | SGD | 2.8 | 2.81 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 10,254,900 |
18 May 2023 | SGD | 2.79 | 2.83 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 21,440,600 |
17 May 2023 | SGD | 2.77 | 2.81 | 2.76 | 2.78 | 2.78 | -0.1 (-3.47%) | 43,894,500 |
16 May 2023 | SGD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
15 May 2023 | SGD | 2.86 | 2.88 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 3,684,700 |
12 May 2023 | SGD | 2.87 | 2.88 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 7,342,900 |
11 May 2023 | SGD | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 6,248,000 |
10 May 2023 | SGD | 2.86 | 2.89 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 7,304,800 |
9 May 2023 | SGD | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | -0.01 (-0.35%) | 10,578,700 |
8 May 2023 | SGD | 2.87 | 2.89 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 12,580,500 |
5 May 2023 | SGD | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 13,383,100 |
4 May 2023 | SGD | 2.81 | 2.85 | 2.79 | 2.84 | 2.84 | +0.03 (+1.07%) | 14,369,900 |
3 May 2023 | SGD | 2.84 | 2.84 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 8,952,700 |
2 May 2023 | SGD | 2.87 | 2.91 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 8,991,900 |
28 Apr 2023 | SGD | 2.84 | 2.86 | 2.83 | 2.86 | 2.86 | +0.05 (+1.78%) | 11,555,700 |
27 Apr 2023 | SGD | 2.83 | 2.83 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 11,832,689 |
26 Apr 2023 | SGD | 2.81 | 2.84 | 2.81 | 2.83 | 2.83 | +0.01 (+0.35%) | 10,328,700 |
25 Apr 2023 | SGD | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -0.04 (-1.40%) | 15,799,600 |
24 Apr 2023 | SGD | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 11,317,900 |
21 Apr 2023 | SGD | 2.89 | 2.89 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 7,190,000 |
20 Apr 2023 | SGD | 2.86 | 2.89 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 10,750,100 |
19 Apr 2023 | SGD | 2.86 | 2.87 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 7,836,500 |
18 Apr 2023 | SGD | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 5,696,800 |
17 Apr 2023 | SGD | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 6,989,500 |
14 Apr 2023 | SGD | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 5,780,000 |