Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | SGD | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 4,496,400 |
23 Dec 2019 | SGD | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 6,284,700 |
20 Dec 2019 | SGD | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 12,680,500 |
19 Dec 2019 | SGD | 2.92 | 2.93 | 2.91 | 2.91 | 2.91 | -0.01 (-0.34%) | 8,192,100 |
18 Dec 2019 | SGD | 2.93 | 2.95 | 2.92 | 2.92 | 2.92 | +0.01 (+0.34%) | 8,661,600 |
17 Dec 2019 | SGD | 2.91 | 2.94 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 10,952,500 |
16 Dec 2019 | SGD | 2.92 | 2.93 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 10,051,300 |
13 Dec 2019 | SGD | 2.98 | 2.99 | 2.89 | 2.91 | 2.91 | -0.08 (-2.68%) | 27,014,300 |
12 Dec 2019 | SGD | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 15,537,800 |
11 Dec 2019 | SGD | 3.01 | 3.03 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 10,575,500 |
10 Dec 2019 | SGD | 3.04 | 3.05 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 14,282,100 |
9 Dec 2019 | SGD | 3.03 | 3.06 | 3.02 | 3.03 | 3.03 | +0.01 (+0.33%) | 8,965,700 |
6 Dec 2019 | SGD | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | +0.01 (+0.33%) | 8,119,600 |
5 Dec 2019 | SGD | 2.99 | 3.04 | 2.99 | 3.01 | 3.01 | +0.02 (+0.67%) | 8,774,900 |
4 Dec 2019 | SGD | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 10,391,400 |
3 Dec 2019 | SGD | 2.96 | 3 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 14,270,200 |
2 Dec 2019 | SGD | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 10,088,500 |
29 Nov 2019 | SGD | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | +0.03 (+1.02%) | 16,552,700 |
28 Nov 2019 | SGD | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 11,279,900 |
27 Nov 2019 | SGD | 2.98 | 2.99 | 2.95 | 2.99 | 2.99 | +0.01 (+0.34%) | 11,803,600 |
26 Nov 2019 | SGD | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | +0.06 (+2.05%) | 24,725,800 |
25 Nov 2019 | SGD | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 12,035,600 |
22 Nov 2019 | SGD | 2.9 | 2.94 | 2.89 | 2.94 | 2.94 | +0.03 (+1.03%) | 14,574,100 |
21 Nov 2019 | SGD | 2.89 | 2.92 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 16,277,300 |
20 Nov 2019 | SGD | 2.92 | 2.93 | 2.89 | 2.91 | 2.91 | -0.02 (-0.68%) | 16,620,800 |
19 Nov 2019 | SGD | 2.89 | 2.94 | 2.88 | 2.93 | 2.93 | +0.04 (+1.38%) | 18,231,300 |
18 Nov 2019 | SGD | 2.88 | 2.89 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 17,304,700 |
15 Nov 2019 | SGD | 2.9 | 2.9 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 23,377,400 |
14 Nov 2019 | SGD | 2.92 | 2.92 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 19,353,200 |
13 Nov 2019 | SGD | 2.9 | 2.95 | 2.89 | 2.92 | 2.92 | +0.05 (+1.74%) | 16,346,800 |