Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | SGD | 2.88 | 2.92 | 2.86 | 2.87 | 2.87 | +0.01 (+0.35%) | 17,588,900 |
11 Nov 2019 | SGD | 2.9 | 2.92 | 2.85 | 2.86 | 2.86 | -0.03 (-1.04%) | 28,508,900 |
8 Nov 2019 | SGD | 3 | 3 | 2.89 | 2.89 | 2.89 | -0.23 (-7.37%) | 36,662,600 |
7 Nov 2019 | SGD | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 28,129,800 |
6 Nov 2019 | SGD | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.01 (-0.32%) | 20,498,100 |
5 Nov 2019 | SGD | 3.11 | 3.14 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 17,534,000 |
4 Nov 2019 | SGD | 3.2 | 3.21 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 34,545,000 |
1 Nov 2019 | SGD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
31 Oct 2019 | SGD | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | +0.02 (+0.63%) | 14,296,400 |
30 Oct 2019 | SGD | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 7,348,900 |
29 Oct 2019 | SGD | 3.19 | 3.2 | 3.13 | 3.15 | 3.15 | -0.04 (-1.25%) | 14,885,900 |
25 Oct 2019 | SGD | 3.16 | 3.19 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 7,184,400 |
24 Oct 2019 | SGD | 3.15 | 3.17 | 3.14 | 3.17 | 3.17 | +0.03 (+0.96%) | 8,633,500 |
23 Oct 2019 | SGD | 3.17 | 3.18 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 5,861,600 |
22 Oct 2019 | SGD | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 10,560,400 |
21 Oct 2019 | SGD | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | +0.03 (+0.96%) | 5,173,200 |
18 Oct 2019 | SGD | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 7,047,600 |
17 Oct 2019 | SGD | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 16,600,500 |
16 Oct 2019 | SGD | 3.13 | 3.18 | 3.13 | 3.17 | 3.17 | +0.06 (+1.93%) | 9,613,400 |
15 Oct 2019 | SGD | 3.15 | 3.16 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 9,230,500 |
14 Oct 2019 | SGD | 3.16 | 3.17 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 6,585,300 |
11 Oct 2019 | SGD | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 6,353,700 |
10 Oct 2019 | SGD | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | +0.03 (+0.96%) | 8,850,900 |
9 Oct 2019 | SGD | 3.13 | 3.14 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 7,423,500 |
8 Oct 2019 | SGD | 3.09 | 3.16 | 3.09 | 3.13 | 3.13 | +0.04 (+1.29%) | 12,047,700 |
7 Oct 2019 | SGD | 3.08 | 3.14 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 11,950,900 |
4 Oct 2019 | SGD | 3.09 | 3.1 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 12,576,000 |
3 Oct 2019 | SGD | 3.09 | 3.11 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 8,724,900 |
2 Oct 2019 | SGD | 3.12 | 3.13 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 9,589,300 |
1 Oct 2019 | SGD | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 9,669,600 |