Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | SGD | 3.24 | 3.25 | 3.2 | 3.21 | 3.21 | -0.09 (-2.73%) | 14,421,400 |
6 Feb 2020 | SGD | 3.27 | 3.3 | 3.26 | 3.3 | 3.3 | +0.03 (+0.92%) | 18,476,500 |
5 Feb 2020 | SGD | 3.19 | 3.28 | 3.18 | 3.27 | 3.27 | +0.1 (+3.15%) | 20,875,900 |
4 Feb 2020 | SGD | 3.14 | 3.21 | 3.13 | 3.17 | 3.17 | +0.04 (+1.28%) | 16,264,031 |
3 Feb 2020 | SGD | 3.11 | 3.14 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 11,081,300 |
31 Jan 2020 | SGD | 3.14 | 3.15 | 3.1 | 3.15 | 3.15 | +0.03 (+0.96%) | 16,522,400 |
30 Jan 2020 | SGD | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 11,968,600 |
29 Jan 2020 | SGD | 3.1 | 3.12 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 8,616,100 |
28 Jan 2020 | SGD | 3.1 | 3.14 | 3.03 | 3.11 | 3.11 | -0.04 (-1.27%) | 15,252,672 |
24 Jan 2020 | SGD | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 4,614,800 |
23 Jan 2020 | SGD | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 7,815,100 |
22 Jan 2020 | SGD | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 12,536,900 |
21 Jan 2020 | SGD | 3.12 | 3.14 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 9,751,400 |
20 Jan 2020 | SGD | 3.14 | 3.14 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 7,914,000 |
17 Jan 2020 | SGD | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 9,963,000 |
16 Jan 2020 | SGD | 3.1 | 3.14 | 3.08 | 3.13 | 3.13 | +0.04 (+1.29%) | 12,612,282 |
15 Jan 2020 | SGD | 3.09 | 3.1 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 8,443,100 |
14 Jan 2020 | SGD | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 11,035,600 |
13 Jan 2020 | SGD | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 11,933,700 |
10 Jan 2020 | SGD | 3.05 | 3.07 | 3.02 | 3.07 | 3.07 | +0.01 (+0.33%) | 10,204,200 |
9 Jan 2020 | SGD | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 16,148,100 |
8 Jan 2020 | SGD | 2.99 | 3.06 | 2.98 | 3.05 | 3.05 | +0.03 (+0.99%) | 18,088,800 |
7 Jan 2020 | SGD | 3 | 3.02 | 3 | 3.02 | 3.02 | +0.03 (+1.00%) | 6,820,900 |
6 Jan 2020 | SGD | 2.97 | 3.01 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 8,492,756 |
3 Jan 2020 | SGD | 2.98 | 2.99 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 7,431,200 |
2 Jan 2020 | SGD | 2.97 | 3.01 | 2.97 | 2.98 | 2.98 | +0.01 (+0.34%) | 7,979,800 |
31 Dec 2019 | SGD | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 5,045,000 |
30 Dec 2019 | SGD | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 4,579,000 |
27 Dec 2019 | SGD | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | +0.02 (+0.68%) | 4,476,500 |
26 Dec 2019 | SGD | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 2,648,800 |