Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | SGD | 3.58 | 3.59 | 3.42 | 3.45 | 3.45 | -0.09 (-2.54%) | 18,383,900 |
30 Jul 2020 | SGD | 3.65 | 3.65 | 3.45 | 3.54 | 3.54 | -0.03 (-0.84%) | 35,013,900 |
29 Jul 2020 | SGD | 3.54 | 3.58 | 3.51 | 3.57 | 3.57 | +0.03 (+0.85%) | 11,619,858 |
28 Jul 2020 | SGD | 3.54 | 3.56 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 12,686,195 |
27 Jul 2020 | SGD | 3.51 | 3.54 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 10,439,800 |
24 Jul 2020 | SGD | 3.42 | 3.53 | 3.38 | 3.48 | 3.48 | +0.05 (+1.46%) | 21,861,200 |
23 Jul 2020 | SGD | 3.33 | 3.5 | 3.33 | 3.43 | 3.43 | +0.09 (+2.69%) | 21,968,800 |
22 Jul 2020 | SGD | 3.34 | 3.36 | 3.29 | 3.34 | 3.34 | -0.02 (-0.60%) | 11,898,400 |
21 Jul 2020 | SGD | 3.35 | 3.4 | 3.34 | 3.36 | 3.36 | +0.03 (+0.90%) | 14,975,200 |
20 Jul 2020 | SGD | 3.28 | 3.33 | 3.24 | 3.33 | 3.33 | +0.04 (+1.22%) | 12,412,900 |
17 Jul 2020 | SGD | 3.34 | 3.34 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 11,153,800 |
16 Jul 2020 | SGD | 3.34 | 3.4 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 12,407,800 |
15 Jul 2020 | SGD | 3.33 | 3.36 | 3.28 | 3.34 | 3.34 | +0.04 (+1.21%) | 18,227,236 |
14 Jul 2020 | SGD | 3.3 | 3.33 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 12,605,200 |
13 Jul 2020 | SGD | 3.31 | 3.31 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 10,277,200 |
9 Jul 2020 | SGD | 3.3 | 3.3 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 7,152,700 |
8 Jul 2020 | SGD | 3.28 | 3.31 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 7,454,000 |
7 Jul 2020 | SGD | 3.3 | 3.3 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 7,029,400 |
6 Jul 2020 | SGD | 3.28 | 3.29 | 3.23 | 3.28 | 3.28 | +0.03 (+0.92%) | 9,596,300 |
3 Jul 2020 | SGD | 3.29 | 3.29 | 3.23 | 3.25 | 3.25 | -0.03 (-0.91%) | 9,948,600 |
2 Jul 2020 | SGD | 3.2 | 3.28 | 3.17 | 3.28 | 3.28 | +0.09 (+2.82%) | 9,789,100 |
1 Jul 2020 | SGD | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 3,834,000 |
30 Jun 2020 | SGD | 3.2 | 3.21 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 14,540,300 |
29 Jun 2020 | SGD | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 9,478,600 |
26 Jun 2020 | SGD | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | +0.06 (+1.93%) | 10,447,600 |
25 Jun 2020 | SGD | 3.16 | 3.18 | 3.09 | 3.11 | 3.11 | -0.09 (-2.81%) | 14,781,300 |
24 Jun 2020 | SGD | 3.22 | 3.24 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 7,967,800 |
23 Jun 2020 | SGD | 3.16 | 3.23 | 3.12 | 3.21 | 3.21 | +0.08 (+2.56%) | 11,847,200 |
22 Jun 2020 | SGD | 3.13 | 3.18 | 3.12 | 3.13 | 3.13 | +0.01 (+0.32%) | 15,303,200 |
19 Jun 2020 | SGD | 3.18 | 3.19 | 3.12 | 3.12 | 3.12 | -0.07 (-2.19%) | 25,875,200 |