Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | SGD | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 10,942,200 |
3 Jul 2019 | SGD | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 12,021,000 |
2 Jul 2019 | SGD | 3.11 | 3.14 | 3.08 | 3.13 | 3.13 | +0.01 (+0.32%) | 13,533,600 |
1 Jul 2019 | SGD | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 7,342,000 |
28 Jun 2019 | SGD | 3.12 | 3.14 | 3.1 | 3.12 | 3.12 | +0.04 (+1.30%) | 19,096,700 |
27 Jun 2019 | SGD | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 10,971,900 |
26 Jun 2019 | SGD | 3.02 | 3.06 | 3.02 | 3.05 | 3.05 | +0.03 (+0.99%) | 9,710,000 |
25 Jun 2019 | SGD | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | +0.01 (+0.33%) | 8,356,100 |
24 Jun 2019 | SGD | 3.02 | 3.03 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 9,194,690 |
21 Jun 2019 | SGD | 3.01 | 3.04 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 19,052,000 |
20 Jun 2019 | SGD | 2.98 | 3.02 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 13,059,500 |
19 Jun 2019 | SGD | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 12,921,500 |
18 Jun 2019 | SGD | 2.97 | 3.01 | 2.97 | 2.98 | 2.98 | +0.02 (+0.68%) | 13,671,900 |
17 Jun 2019 | SGD | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 9,153,000 |
14 Jun 2019 | SGD | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 9,303,500 |
13 Jun 2019 | SGD | 2.96 | 3 | 2.96 | 2.98 | 2.98 | +0.02 (+0.68%) | 9,940,600 |
12 Jun 2019 | SGD | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 8,253,600 |
11 Jun 2019 | SGD | 2.94 | 2.99 | 2.94 | 2.97 | 2.97 | +0.03 (+1.02%) | 9,553,900 |
10 Jun 2019 | SGD | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | +0.02 (+0.68%) | 10,180,300 |
7 Jun 2019 | SGD | 2.94 | 2.94 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 8,310,400 |
6 Jun 2019 | SGD | 2.91 | 2.95 | 2.91 | 2.93 | 2.93 | +0.03 (+1.03%) | 27,499,200 |
4 Jun 2019 | SGD | 2.9 | 2.92 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 16,314,000 |
3 Jun 2019 | SGD | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.03 (-1.03%) | 12,793,700 |
31 May 2019 | SGD | 2.92 | 2.94 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 18,432,719 |
30 May 2019 | SGD | 2.96 | 2.96 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 11,402,700 |
29 May 2019 | SGD | 2.96 | 2.97 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 9,519,500 |
28 May 2019 | SGD | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 15,418,200 |
27 May 2019 | SGD | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 6,767,500 |
24 May 2019 | SGD | 2.94 | 2.98 | 2.91 | 2.95 | 2.95 | +0.02 (+0.68%) | 14,733,200 |
23 May 2019 | SGD | 2.93 | 2.94 | 2.9 | 2.93 | 2.93 | -0.01 (-0.34%) | 8,843,900 |