Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | SGD | 2.8 | 2.83 | 2.78 | 2.83 | 2.83 | +0.04 (+1.43%) | 12,447,500 |
15 Feb 2022 | SGD | 2.78 | 2.81 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 15,191,600 |
14 Feb 2022 | SGD | 2.86 | 2.87 | 2.83 | 2.83 | 2.83 | -0.04 (-1.39%) | 13,725,400 |
11 Feb 2022 | SGD | 2.86 | 2.89 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 15,439,700 |
10 Feb 2022 | SGD | 2.9 | 2.91 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 15,314,900 |
9 Feb 2022 | SGD | 2.83 | 2.89 | 2.82 | 2.88 | 2.88 | +0.08 (+2.86%) | 20,961,700 |
8 Feb 2022 | SGD | 2.78 | 2.82 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 12,665,100 |
7 Feb 2022 | SGD | 2.79 | 2.8 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 11,888,400 |
4 Feb 2022 | SGD | 2.77 | 2.8 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 8,953,900 |
3 Feb 2022 | SGD | 2.77 | 2.81 | 2.77 | 2.77 | 2.77 | +0.01 (+0.36%) | 16,306,800 |
31 Jan 2022 | SGD | 2.8 | 2.81 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 15,223,700 |
28 Jan 2022 | SGD | 2.82 | 2.83 | 2.8 | 2.8 | 2.8 | -0.02 (-0.71%) | 16,919,600 |
27 Jan 2022 | SGD | 2.85 | 2.85 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 14,237,500 |
26 Jan 2022 | SGD | 2.84 | 2.87 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 7,981,700 |
25 Jan 2022 | SGD | 2.86 | 2.87 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 17,562,600 |
24 Jan 2022 | SGD | 2.87 | 2.88 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 8,217,400 |
21 Jan 2022 | SGD | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | +0.02 (+0.70%) | 6,832,700 |
20 Jan 2022 | SGD | 2.88 | 2.9 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 6,931,200 |
19 Jan 2022 | SGD | 2.87 | 2.89 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 7,370,300 |
18 Jan 2022 | SGD | 2.89 | 2.9 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 7,726,200 |
17 Jan 2022 | SGD | 2.88 | 2.9 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 9,168,700 |
14 Jan 2022 | SGD | 2.88 | 2.9 | 2.88 | 2.89 | 2.89 | +0.01 (+0.35%) | 7,431,800 |
13 Jan 2022 | SGD | 2.87 | 2.89 | 2.87 | 2.88 | 2.88 | +0.02 (+0.70%) | 5,780,600 |
12 Jan 2022 | SGD | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 18,206,700 |
11 Jan 2022 | SGD | 2.88 | 2.89 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 15,656,400 |
10 Jan 2022 | SGD | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | -0.03 (-1.03%) | 12,677,400 |
7 Jan 2022 | SGD | 2.91 | 2.93 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 10,971,400 |
6 Jan 2022 | SGD | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | -0.05 (-1.69%) | 13,170,600 |
5 Jan 2022 | SGD | 2.99 | 3 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 11,588,600 |
4 Jan 2022 | SGD | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | +0.01 (+0.34%) | 8,967,500 |