Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | SGD | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 8,806,000 |
16 Aug 2019 | SGD | 3.07 | 3.07 | 3.02 | 3.03 | 3.03 | -0.05 (-1.62%) | 8,713,200 |
15 Aug 2019 | SGD | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 11,607,800 |
14 Aug 2019 | SGD | 3.09 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 14,465,100 |
13 Aug 2019 | SGD | 3.06 | 3.11 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 12,162,300 |
8 Aug 2019 | SGD | 3.06 | 3.09 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 10,775,300 |
7 Aug 2019 | SGD | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 8,774,700 |
6 Aug 2019 | SGD | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 21,135,600 |
5 Aug 2019 | SGD | 3.06 | 3.1 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 13,723,900 |
2 Aug 2019 | SGD | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | +0.01 (+0.33%) | 11,531,600 |
1 Aug 2019 | SGD | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 12,257,500 |
31 Jul 2019 | SGD | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | +0.03 (+0.99%) | 13,100,600 |
30 Jul 2019 | SGD | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 9,228,200 |
29 Jul 2019 | SGD | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 8,732,700 |
26 Jul 2019 | SGD | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 9,149,000 |
25 Jul 2019 | SGD | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 9,212,300 |
24 Jul 2019 | SGD | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 5,821,000 |
23 Jul 2019 | SGD | 3.01 | 3.04 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 8,603,700 |
22 Jul 2019 | SGD | 3.01 | 3.02 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 10,630,500 |
19 Jul 2019 | SGD | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 17,608,800 |
18 Jul 2019 | SGD | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.03 (-0.98%) | 13,693,500 |
17 Jul 2019 | SGD | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 12,302,300 |
16 Jul 2019 | SGD | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 11,082,000 |
15 Jul 2019 | SGD | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.04 (-1.29%) | 13,687,900 |
12 Jul 2019 | SGD | 3.08 | 3.1 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 13,996,500 |
11 Jul 2019 | SGD | 3.09 | 3.12 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 16,307,200 |
10 Jul 2019 | SGD | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | +0.02 (+0.65%) | 9,861,500 |
9 Jul 2019 | SGD | 3.12 | 3.14 | 3.05 | 3.07 | 3.07 | -0.04 (-1.29%) | 18,796,100 |
8 Jul 2019 | SGD | 3.16 | 3.16 | 3.1 | 3.11 | 3.11 | -0.07 (-2.20%) | 13,069,400 |
5 Jul 2019 | SGD | 3.15 | 3.2 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 18,234,300 |