Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | SGD | 2.54 | 2.6 | 2.38 | 2.51 | 2.51 | -0.06 (-2.33%) | 61,434,555 |
19 Mar 2020 | SGD | 2.63 | 2.75 | 2.5 | 2.57 | 2.57 | -0.05 (-1.91%) | 52,893,200 |
18 Mar 2020 | SGD | 2.63 | 2.87 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 44,956,500 |
17 Mar 2020 | SGD | 2.64 | 2.74 | 2.6 | 2.6 | 2.6 | -0.16 (-5.80%) | 41,542,000 |
16 Mar 2020 | SGD | 2.95 | 2.99 | 2.74 | 2.76 | 2.76 | -0.25 (-8.31%) | 37,682,600 |
13 Mar 2020 | SGD | 2.93 | 3.07 | 2.88 | 3.01 | 3.01 | -0.14 (-4.44%) | 47,530,800 |
12 Mar 2020 | SGD | 3.29 | 3.3 | 3.11 | 3.15 | 3.15 | -0.17 (-5.12%) | 38,702,700 |
11 Mar 2020 | SGD | 3.3 | 3.35 | 3.26 | 3.32 | 3.32 | -0.02 (-0.60%) | 29,587,400 |
10 Mar 2020 | SGD | 3.22 | 3.35 | 3.21 | 3.34 | 3.34 | +0.08 (+2.45%) | 32,194,000 |
9 Mar 2020 | SGD | 3.32 | 3.33 | 3.19 | 3.26 | 3.26 | -0.12 (-3.55%) | 31,722,400 |
6 Mar 2020 | SGD | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 26,621,100 |
5 Mar 2020 | SGD | 3.35 | 3.48 | 3.34 | 3.45 | 3.45 | +0.12 (+3.60%) | 38,476,600 |
4 Mar 2020 | SGD | 3.22 | 3.35 | 3.17 | 3.33 | 3.33 | +0.13 (+4.06%) | 45,223,700 |
3 Mar 2020 | SGD | 3.17 | 3.23 | 3.13 | 3.2 | 3.2 | +0.09 (+2.89%) | 38,597,200 |
2 Mar 2020 | SGD | 3.03 | 3.14 | 3.02 | 3.11 | 3.11 | +0.05 (+1.63%) | 26,751,600 |
28 Feb 2020 | SGD | 3.14 | 3.17 | 3.05 | 3.06 | 3.06 | -0.15 (-4.67%) | 36,331,000 |
27 Feb 2020 | SGD | 3.16 | 3.22 | 3.15 | 3.21 | 3.21 | +0.01 (+0.31%) | 18,498,500 |
26 Feb 2020 | SGD | 3.23 | 3.25 | 3.18 | 3.2 | 3.2 | -0.08 (-2.44%) | 23,403,100 |
25 Feb 2020 | SGD | 3.24 | 3.28 | 3.23 | 3.28 | 3.28 | +0.04 (+1.23%) | 12,756,500 |
24 Feb 2020 | SGD | 3.27 | 3.27 | 3.21 | 3.24 | 3.24 | -0.05 (-1.52%) | 16,684,100 |
21 Feb 2020 | SGD | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 13,023,300 |
20 Feb 2020 | SGD | 3.32 | 3.34 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 12,388,796 |
19 Feb 2020 | SGD | 3.31 | 3.35 | 3.29 | 3.32 | 3.32 | +0.01 (+0.30%) | 13,574,200 |
18 Feb 2020 | SGD | 3.27 | 3.32 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 14,083,800 |
17 Feb 2020 | SGD | 3.29 | 3.3 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 8,133,700 |
14 Feb 2020 | SGD | 3.3 | 3.32 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 13,274,797 |
13 Feb 2020 | SGD | 3.27 | 3.3 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 13,055,900 |
12 Feb 2020 | SGD | 3.22 | 3.26 | 3.2 | 3.26 | 3.26 | +0.03 (+0.93%) | 20,231,600 |
11 Feb 2020 | SGD | 3.22 | 3.25 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 9,003,200 |
10 Feb 2020 | SGD | 3.19 | 3.22 | 3.17 | 3.22 | 3.22 | +0.01 (+0.31%) | 13,212,400 |