Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | SGD | 2.95 | 2.97 | 2.93 | 2.94 | 2.94 | +0.01 (+0.34%) | 9,696,100 |
4 May 2020 | SGD | 2.88 | 2.97 | 2.81 | 2.93 | 2.93 | -0.04 (-1.35%) | 19,970,200 |
30 Apr 2020 | SGD | 2.93 | 3 | 2.91 | 2.97 | 2.97 | +0.06 (+2.06%) | 25,850,700 |
29 Apr 2020 | SGD | 2.88 | 2.93 | 2.85 | 2.91 | 2.91 | +0.05 (+1.75%) | 19,973,700 |
28 Apr 2020 | SGD | 2.86 | 2.87 | 2.81 | 2.86 | 2.86 | +0.04 (+1.42%) | 8,348,700 |
27 Apr 2020 | SGD | 2.74 | 2.84 | 2.73 | 2.82 | 2.82 | +0.11 (+4.06%) | 9,935,000 |
24 Apr 2020 | SGD | 2.78 | 2.78 | 2.69 | 2.71 | 2.71 | -0.07 (-2.52%) | 19,246,600 |
23 Apr 2020 | SGD | 2.8 | 2.82 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 10,343,900 |
22 Apr 2020 | SGD | 2.74 | 2.84 | 2.72 | 2.8 | 2.8 | +0.02 (+0.72%) | 19,486,000 |
21 Apr 2020 | SGD | 2.83 | 2.84 | 2.76 | 2.78 | 2.78 | -0.07 (-2.46%) | 21,264,800 |
20 Apr 2020 | SGD | 2.9 | 2.91 | 2.84 | 2.85 | 2.85 | -0.04 (-1.38%) | 9,842,700 |
17 Apr 2020 | SGD | 2.88 | 2.93 | 2.86 | 2.89 | 2.89 | +0.08 (+2.85%) | 20,085,900 |
16 Apr 2020 | SGD | 2.81 | 2.89 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 16,250,900 |
15 Apr 2020 | SGD | 2.87 | 2.87 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 12,450,400 |
14 Apr 2020 | SGD | 2.85 | 2.9 | 2.81 | 2.83 | 2.83 | +0.01 (+0.35%) | 15,680,300 |
13 Apr 2020 | SGD | 2.79 | 2.86 | 2.79 | 2.82 | 2.82 | +0.03 (+1.08%) | 9,041,300 |
9 Apr 2020 | SGD | 2.83 | 2.85 | 2.78 | 2.79 | 2.79 | +0.02 (+0.72%) | 18,830,800 |
8 Apr 2020 | SGD | 2.76 | 2.84 | 2.73 | 2.77 | 2.77 | -0.11 (-3.82%) | 21,611,700 |
7 Apr 2020 | SGD | 2.74 | 2.89 | 2.72 | 2.88 | 2.88 | +0.21 (+7.87%) | 25,045,800 |
6 Apr 2020 | SGD | 2.57 | 2.67 | 2.53 | 2.67 | 2.67 | +0.15 (+5.95%) | 18,730,600 |
3 Apr 2020 | SGD | 2.67 | 2.69 | 2.5 | 2.52 | 2.52 | -0.14 (-5.26%) | 19,406,800 |
2 Apr 2020 | SGD | 2.67 | 2.69 | 2.6 | 2.66 | 2.66 | -0.15 (-5.34%) | 23,946,400 |
1 Apr 2020 | SGD | 2.82 | 2.88 | 2.77 | 2.81 | 2.81 | -0.02 (-0.71%) | 16,470,700 |
31 Mar 2020 | SGD | 2.74 | 2.83 | 2.74 | 2.83 | 2.83 | +0.12 (+4.43%) | 29,605,516 |
30 Mar 2020 | SGD | 2.71 | 2.77 | 2.67 | 2.71 | 2.71 | -0.07 (-2.52%) | 18,195,600 |
27 Mar 2020 | SGD | 2.73 | 2.83 | 2.72 | 2.78 | 2.78 | +0.11 (+4.12%) | 27,930,100 |
26 Mar 2020 | SGD | 2.75 | 2.78 | 2.59 | 2.67 | 2.67 | -0.06 (-2.20%) | 29,544,800 |
25 Mar 2020 | SGD | 2.56 | 2.77 | 2.55 | 2.73 | 2.73 | +0.27 (+10.98%) | 35,821,500 |
24 Mar 2020 | SGD | 2.37 | 2.47 | 2.32 | 2.46 | 2.46 | +0.17 (+7.42%) | 31,629,400 |
23 Mar 2020 | SGD | 2.35 | 2.35 | 2.22 | 2.29 | 2.29 | -0.22 (-8.76%) | 32,759,100 |