Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | SGD | 2.67 | 2.68 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 7,360,700 |
1 Aug 2017 | SGD | 2.7 | 2.7 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 10,718,300 |
31 Jul 2017 | SGD | 2.72 | 2.72 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 7,891,100 |
28 Jul 2017 | SGD | 2.71 | 2.72 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 6,113,600 |
27 Jul 2017 | SGD | 2.72 | 2.74 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 6,507,200 |
26 Jul 2017 | SGD | 2.72 | 2.73 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 4,814,200 |
25 Jul 2017 | SGD | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 9,732,000 |
24 Jul 2017 | SGD | 2.68 | 2.72 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 8,025,900 |
21 Jul 2017 | SGD | 2.66 | 2.7 | 2.65 | 2.68 | 2.68 | +0.03 (+1.13%) | 7,712,000 |
20 Jul 2017 | SGD | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 6,321,700 |
19 Jul 2017 | SGD | 2.64 | 2.69 | 2.64 | 2.67 | 2.67 | +0.03 (+1.14%) | 10,819,900 |
18 Jul 2017 | SGD | 2.63 | 2.65 | 2.62 | 2.64 | 2.64 | +0.01 (+0.38%) | 7,994,500 |
17 Jul 2017 | SGD | 2.62 | 2.65 | 2.61 | 2.63 | 2.63 | +0.03 (+1.15%) | 14,298,170 |
14 Jul 2017 | SGD | 2.61 | 2.64 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 17,757,000 |
13 Jul 2017 | SGD | 2.58 | 2.62 | 2.58 | 2.59 | 2.59 | +0.02 (+0.78%) | 21,314,883 |
12 Jul 2017 | SGD | 2.58 | 2.58 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 8,910,300 |
11 Jul 2017 | SGD | 2.6 | 2.6 | 2.57 | 2.58 | 2.58 | -0.02 (-0.77%) | 8,184,600 |
10 Jul 2017 | SGD | 2.6 | 2.62 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 4,933,900 |
7 Jul 2017 | SGD | 2.59 | 2.6 | 2.57 | 2.6 | 2.6 | +0.02 (+0.78%) | 9,720,200 |
6 Jul 2017 | SGD | 2.6 | 2.62 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 15,817,700 |
5 Jul 2017 | SGD | 2.59 | 2.61 | 2.56 | 2.6 | 2.6 | +0.01 (+0.39%) | 12,221,000 |
4 Jul 2017 | SGD | 2.63 | 2.64 | 2.59 | 2.59 | 2.59 | -0.03 (-1.15%) | 11,161,000 |
3 Jul 2017 | SGD | 2.62 | 2.65 | 2.62 | 2.62 | 2.62 | +0.01 (+0.38%) | 10,044,400 |
30 Jun 2017 | SGD | 2.61 | 2.63 | 2.61 | 2.61 | 2.61 | -0.04 (-1.51%) | 14,271,200 |
29 Jun 2017 | SGD | 2.64 | 2.67 | 2.64 | 2.65 | 2.65 | +0.03 (+1.15%) | 6,756,300 |
28 Jun 2017 | SGD | 2.64 | 2.65 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 14,806,500 |
27 Jun 2017 | SGD | 2.67 | 2.7 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 12,088,600 |
23 Jun 2017 | SGD | 2.69 | 2.69 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 9,078,400 |
22 Jun 2017 | SGD | 2.65 | 2.7 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 6,040,900 |
21 Jun 2017 | SGD | 2.7 | 2.7 | 2.64 | 2.66 | 2.66 | -0.06 (-2.21%) | 12,977,100 |