Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2018 | SGD | 2.76 | 2.78 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 13,400,700 |
23 Jan 2018 | SGD | 2.77 | 2.78 | 2.74 | 2.76 | 2.76 | -0.03 (-1.08%) | 11,860,800 |
22 Jan 2018 | SGD | 2.77 | 2.79 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 6,469,500 |
19 Jan 2018 | SGD | 2.75 | 2.77 | 2.73 | 2.77 | 2.77 | 0.0 (0.0%) | 9,978,200 |
18 Jan 2018 | SGD | 2.77 | 2.78 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 7,028,200 |
17 Jan 2018 | SGD | 2.77 | 2.77 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 13,512,900 |
16 Jan 2018 | SGD | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 9,610,800 |
15 Jan 2018 | SGD | 2.79 | 2.79 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 7,849,000 |
12 Jan 2018 | SGD | 2.79 | 2.8 | 2.77 | 2.79 | 2.79 | +0.01 (+0.36%) | 5,391,600 |
11 Jan 2018 | SGD | 2.78 | 2.79 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 4,531,200 |
10 Jan 2018 | SGD | 2.79 | 2.79 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 7,731,700 |
9 Jan 2018 | SGD | 2.79 | 2.8 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 11,793,700 |
8 Jan 2018 | SGD | 2.8 | 2.82 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 5,540,400 |
5 Jan 2018 | SGD | 2.81 | 2.83 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 6,715,400 |
4 Jan 2018 | SGD | 2.75 | 2.79 | 2.74 | 2.79 | 2.79 | +0.05 (+1.82%) | 9,617,600 |
3 Jan 2018 | SGD | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 8,094,800 |
2 Jan 2018 | SGD | 2.71 | 2.76 | 2.71 | 2.75 | 2.75 | +0.03 (+1.10%) | 11,553,600 |
29 Dec 2017 | SGD | 2.71 | 2.73 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 10,213,200 |
28 Dec 2017 | SGD | 2.69 | 2.72 | 2.69 | 2.7 | 2.7 | +0.02 (+0.75%) | 3,804,500 |
27 Dec 2017 | SGD | 2.7 | 2.71 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 4,646,000 |
26 Dec 2017 | SGD | 2.68 | 2.71 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 2,457,700 |
22 Dec 2017 | SGD | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 4,161,300 |
21 Dec 2017 | SGD | 2.69 | 2.71 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 3,637,400 |
20 Dec 2017 | SGD | 2.71 | 2.71 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 4,708,600 |
19 Dec 2017 | SGD | 2.69 | 2.71 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 6,835,800 |
18 Dec 2017 | SGD | 2.71 | 2.72 | 2.68 | 2.69 | 2.69 | +0.01 (+0.37%) | 4,766,300 |
15 Dec 2017 | SGD | 2.69 | 2.71 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 13,694,900 |
14 Dec 2017 | SGD | 2.71 | 2.72 | 2.66 | 2.69 | 2.69 | -0.01 (-0.37%) | 7,230,800 |
13 Dec 2017 | SGD | 2.71 | 2.72 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 3,748,800 |
12 Dec 2017 | SGD | 2.7 | 2.71 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 7,581,500 |