Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | SGD | 2.9 | 2.91 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 5,676,300 |
9 Sep 2022 | SGD | 2.87 | 2.91 | 2.86 | 2.89 | 2.89 | +0.03 (+1.05%) | 9,251,500 |
8 Sep 2022 | SGD | 2.86 | 2.89 | 2.85 | 2.86 | 2.86 | +0.02 (+0.70%) | 9,177,700 |
7 Sep 2022 | SGD | 2.83 | 2.86 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 14,452,900 |
6 Sep 2022 | SGD | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 6,157,200 |
5 Sep 2022 | SGD | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | +0.03 (+1.06%) | 9,786,100 |
2 Sep 2022 | SGD | 2.84 | 2.85 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 10,269,300 |
1 Sep 2022 | SGD | 2.83 | 2.86 | 2.82 | 2.83 | 2.83 | +0.01 (+0.35%) | 8,223,000 |
31 Aug 2022 | SGD | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 16,219,200 |
30 Aug 2022 | SGD | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 8,830,100 |
29 Aug 2022 | SGD | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 9,962,300 |
26 Aug 2022 | SGD | 2.89 | 2.91 | 2.88 | 2.88 | 2.88 | -0.01 (-0.35%) | 7,965,300 |
25 Aug 2022 | SGD | 2.89 | 2.92 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 8,175,800 |
24 Aug 2022 | SGD | 2.89 | 2.91 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 11,531,400 |
23 Aug 2022 | SGD | 2.94 | 2.95 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 16,364,100 |
22 Aug 2022 | SGD | 2.96 | 2.99 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 17,826,845 |
19 Aug 2022 | SGD | 3 | 3 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 12,861,500 |
18 Aug 2022 | SGD | 2.99 | 3 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 9,182,100 |
17 Aug 2022 | SGD | 2.98 | 3 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 9,299,600 |
16 Aug 2022 | SGD | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 8,541,100 |
15 Aug 2022 | SGD | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | +0.01 (+0.34%) | 11,410,200 |
12 Aug 2022 | SGD | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 10,530,400 |
11 Aug 2022 | SGD | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | +0.04 (+1.37%) | 8,494,700 |
10 Aug 2022 | SGD | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.08 (-2.66%) | 10,959,000 |
8 Aug 2022 | SGD | 3 | 3.01 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 9,027,400 |
5 Aug 2022 | SGD | 3.01 | 3.01 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 15,414,620 |
4 Aug 2022 | SGD | 2.99 | 3.03 | 2.98 | 3.02 | 3.02 | +0.03 (+1.00%) | 11,937,100 |
3 Aug 2022 | SGD | 2.97 | 3 | 2.95 | 2.99 | 2.99 | +0.03 (+1.01%) | 10,349,200 |
2 Aug 2022 | SGD | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 7,819,500 |
1 Aug 2022 | SGD | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 6,817,900 |