Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | SGD | 2.78 | 2.82 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 9,717,900 |
21 Feb 2019 | SGD | 2.78 | 2.8 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 9,432,400 |
20 Feb 2019 | SGD | 2.79 | 2.8 | 2.77 | 2.77 | 2.77 | -0.01 (-0.36%) | 13,983,100 |
19 Feb 2019 | SGD | 2.77 | 2.79 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 9,862,700 |
18 Feb 2019 | SGD | 2.77 | 2.79 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 10,299,300 |
15 Feb 2019 | SGD | 2.75 | 2.77 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 13,891,100 |
14 Feb 2019 | SGD | 2.71 | 2.75 | 2.7 | 2.75 | 2.75 | +0.02 (+0.73%) | 11,034,800 |
13 Feb 2019 | SGD | 2.73 | 2.75 | 2.71 | 2.73 | 2.73 | 0.0 (0.0%) | 13,067,100 |
12 Feb 2019 | SGD | 2.75 | 2.75 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 9,770,300 |
11 Feb 2019 | SGD | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 17,801,000 |
8 Feb 2019 | SGD | 2.75 | 2.76 | 2.74 | 2.75 | 2.75 | +0.01 (+0.36%) | 8,869,613 |
7 Feb 2019 | SGD | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | +0.03 (+1.11%) | 13,324,100 |
4 Feb 2019 | SGD | 2.72 | 2.74 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 6,146,100 |
1 Feb 2019 | SGD | 2.75 | 2.76 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 9,962,200 |
31 Jan 2019 | SGD | 2.73 | 2.75 | 2.7 | 2.74 | 2.74 | +0.02 (+0.74%) | 18,221,800 |
30 Jan 2019 | SGD | 2.76 | 2.77 | 2.69 | 2.72 | 2.72 | -0.04 (-1.45%) | 16,443,700 |
29 Jan 2019 | SGD | 2.73 | 2.77 | 2.71 | 2.76 | 2.76 | +0.04 (+1.47%) | 16,604,100 |
28 Jan 2019 | SGD | 2.71 | 2.73 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 8,820,700 |
25 Jan 2019 | SGD | 2.7 | 2.72 | 2.69 | 2.71 | 2.71 | +0.03 (+1.12%) | 13,800,600 |
24 Jan 2019 | SGD | 2.69 | 2.7 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 10,570,100 |
23 Jan 2019 | SGD | 2.69 | 2.7 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 17,530,800 |
22 Jan 2019 | SGD | 2.71 | 2.73 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 5,847,500 |
21 Jan 2019 | SGD | 2.7 | 2.73 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 8,302,600 |
18 Jan 2019 | SGD | 2.73 | 2.74 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 10,837,700 |
17 Jan 2019 | SGD | 2.74 | 2.75 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 21,309,100 |
16 Jan 2019 | SGD | 2.73 | 2.75 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 22,298,000 |
15 Jan 2019 | SGD | 2.72 | 2.74 | 2.7 | 2.73 | 2.73 | +0.05 (+1.87%) | 28,870,400 |
14 Jan 2019 | SGD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
11 Jan 2019 | SGD | 2.68 | 2.69 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 13,710,300 |
10 Jan 2019 | SGD | 2.65 | 2.69 | 2.65 | 2.67 | 2.67 | +0.02 (+0.75%) | 15,599,800 |