Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2019 | SGD | 2.92 | 2.94 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 8,977,200 |
21 May 2019 | SGD | 2.92 | 2.93 | 2.88 | 2.92 | 2.92 | -0.01 (-0.34%) | 15,526,300 |
17 May 2019 | SGD | 2.93 | 2.95 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 12,424,600 |
16 May 2019 | SGD | 2.91 | 2.94 | 2.9 | 2.93 | 2.93 | +0.03 (+1.03%) | 10,205,200 |
15 May 2019 | SGD | 2.9 | 2.93 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 9,483,200 |
14 May 2019 | SGD | 2.92 | 2.92 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 16,826,100 |
13 May 2019 | SGD | 2.94 | 2.95 | 2.89 | 2.93 | 2.93 | -0.01 (-0.34%) | 13,663,900 |
10 May 2019 | SGD | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 10,497,600 |
9 May 2019 | SGD | 2.91 | 2.93 | 2.88 | 2.92 | 2.92 | -0.03 (-1.02%) | 11,613,400 |
8 May 2019 | SGD | 2.97 | 2.97 | 2.91 | 2.95 | 2.95 | -0.02 (-0.67%) | 19,570,900 |
7 May 2019 | SGD | 2.99 | 3 | 2.95 | 2.97 | 2.97 | -0.09 (-2.94%) | 15,078,400 |
6 May 2019 | SGD | 3.02 | 3.06 | 2.99 | 3.06 | 3.06 | +0.03 (+0.99%) | 22,031,100 |
3 May 2019 | SGD | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | +0.02 (+0.66%) | 10,781,200 |
2 May 2019 | SGD | 3 | 3.03 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 9,408,100 |
30 Apr 2019 | SGD | 3.01 | 3.02 | 3 | 3 | 3 | -0.01 (-0.33%) | 18,969,100 |
29 Apr 2019 | SGD | 3 | 3.04 | 2.97 | 3.01 | 3.01 | +0.03 (+1.01%) | 15,210,000 |
26 Apr 2019 | SGD | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 15,040,300 |
25 Apr 2019 | SGD | 2.96 | 2.99 | 2.95 | 2.99 | 2.99 | +0.04 (+1.36%) | 15,422,700 |
24 Apr 2019 | SGD | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 12,210,500 |
23 Apr 2019 | SGD | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 11,516,800 |
22 Apr 2019 | SGD | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 4,079,900 |
18 Apr 2019 | SGD | 2.94 | 2.94 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 17,688,100 |
17 Apr 2019 | SGD | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 15,869,200 |
16 Apr 2019 | SGD | 2.93 | 2.96 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 15,048,000 |
15 Apr 2019 | SGD | 2.94 | 2.95 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 9,037,700 |
12 Apr 2019 | SGD | 2.93 | 2.93 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 4,457,100 |
11 Apr 2019 | SGD | 2.93 | 2.94 | 2.92 | 2.92 | 2.92 | -0.01 (-0.34%) | 6,892,900 |
10 Apr 2019 | SGD | 2.9 | 2.94 | 2.89 | 2.93 | 2.93 | +0.01 (+0.34%) | 6,960,700 |
9 Apr 2019 | SGD | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | +0.02 (+0.69%) | 7,187,900 |
8 Apr 2019 | SGD | 2.88 | 2.9 | 2.88 | 2.9 | 2.9 | +0.03 (+1.05%) | 4,829,000 |