Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2024 | SGD | 7.04 | 7.12 | 6.86 | 6.93 | 6.93 | -0.12 (-1.70%) | 680,800 |
5 Mar 2024 | SGD | 7.11 | 7.27 | 7.03 | 7.05 | 7.05 | -0.06 (-0.84%) | 554,000 |
4 Mar 2024 | SGD | 7.13 | 7.23 | 7.03 | 7.11 | 7.11 | -0.03 (-0.42%) | 558,800 |
1 Mar 2024 | SGD | 7.2 | 7.25 | 7.13 | 7.14 | 7.14 | -0.11 (-1.52%) | 584,400 |
29 Feb 2024 | SGD | 7.21 | 7.36 | 7.17 | 7.25 | 7.25 | +0.05 (+0.69%) | 777,300 |
28 Feb 2024 | SGD | 7.34 | 7.36 | 7.16 | 7.2 | 7.2 | -0.13 (-1.77%) | 744,500 |
27 Feb 2024 | SGD | 7.35 | 7.54 | 7.28 | 7.33 | 7.33 | +0.04 (+0.55%) | 736,700 |
26 Feb 2024 | SGD | 7.88 | 7.88 | 7.28 | 7.29 | 7.29 | -0.56 (-7.13%) | 1,540,300 |
23 Feb 2024 | SGD | 8.39 | 8.43 | 7.71 | 7.85 | 7.85 | -0.49 (-5.88%) | 2,163,700 |
22 Feb 2024 | SGD | 8.19 | 8.5 | 8.1 | 8.34 | 8.34 | +0.41 (+5.17%) | 3,910,600 |
21 Feb 2024 | SGD | 8.1 | 8.12 | 7.93 | 7.93 | 7.93 | -0.12 (-1.49%) | 819,800 |
20 Feb 2024 | SGD | 8.02 | 8.08 | 7.96 | 8.05 | 8.05 | +0.01 (+0.12%) | 490,500 |
19 Feb 2024 | SGD | 7.94 | 8.08 | 7.91 | 8.04 | 8.04 | +0.1 (+1.26%) | 729,100 |
16 Feb 2024 | SGD | 7.85 | 7.95 | 7.8 | 7.94 | 7.94 | +0.12 (+1.53%) | 491,500 |
15 Feb 2024 | SGD | 7.87 | 7.98 | 7.81 | 7.82 | 7.82 | -0.04 (-0.51%) | 824,000 |
14 Feb 2024 | SGD | 7.66 | 7.9 | 7.55 | 7.86 | 7.86 | +0.16 (+2.08%) | 444,800 |
13 Feb 2024 | SGD | 7.5 | 7.72 | 7.49 | 7.7 | 7.7 | +0.21 (+2.80%) | 266,600 |
9 Feb 2024 | SGD | 7.43 | 7.55 | 7.43 | 7.49 | 7.49 | +0.03 (+0.40%) | 85,800 |
8 Feb 2024 | SGD | 7.43 | 7.53 | 7.4 | 7.46 | 7.46 | +0.03 (+0.40%) | 179,700 |
7 Feb 2024 | SGD | 7.36 | 7.55 | 7.34 | 7.43 | 7.43 | +0.07 (+0.95%) | 359,000 |
6 Feb 2024 | SGD | 7.3 | 7.48 | 7.25 | 7.36 | 7.36 | +0.06 (+0.82%) | 333,400 |
5 Feb 2024 | SGD | 7.46 | 7.46 | 7.3 | 7.3 | 7.3 | -0.15 (-2.01%) | 347,200 |
2 Feb 2024 | SGD | 7.25 | 7.53 | 7.25 | 7.45 | 7.45 | +0.2 (+2.76%) | 454,800 |
1 Feb 2024 | SGD | 7.36 | 7.37 | 7.19 | 7.25 | 7.25 | -0.13 (-1.76%) | 446,100 |
31 Jan 2024 | SGD | 7.62 | 7.73 | 7.05 | 7.38 | 7.38 | -0.31 (-4.03%) | 1,357,000 |
30 Jan 2024 | SGD | 7.78 | 7.8 | 7.69 | 7.69 | 7.69 | -0.1 (-1.28%) | 521,400 |
29 Jan 2024 | SGD | 7.83 | 7.83 | 7.76 | 7.79 | 7.79 | -0.05 (-0.64%) | 339,000 |
26 Jan 2024 | SGD | 7.89 | 7.92 | 7.83 | 7.84 | 7.84 | -0.06 (-0.76%) | 419,200 |
25 Jan 2024 | SGD | 7.81 | 7.91 | 7.8 | 7.9 | 7.9 | +0.01 (+0.13%) | 378,600 |
24 Jan 2024 | SGD | 7.84 | 7.89 | 7.7 | 7.89 | 7.89 | +0.05 (+0.64%) | 537,700 |