Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 Jan 2024 | SGD | 7.89 | 7.89 | 7.82 | 7.84 | 7.84 | -0.06 (-0.76%) | 292,300 |
22 Jan 2024 | SGD | 7.9 | 8.03 | 7.86 | 7.9 | 7.9 | +0.05 (+0.64%) | 595,100 |
19 Jan 2024 | SGD | 7.87 | 7.91 | 7.83 | 7.85 | 7.85 | -0.05 (-0.63%) | 271,600 |
18 Jan 2024 | SGD | 7.88 | 7.9 | 7.81 | 7.9 | 7.9 | +0.02 (+0.25%) | 250,200 |
17 Jan 2024 | SGD | 7.9 | 7.92 | 7.83 | 7.88 | 7.88 | -0.03 (-0.38%) | 369,200 |
16 Jan 2024 | SGD | 7.87 | 7.92 | 7.83 | 7.91 | 7.91 | +0.02 (+0.25%) | 307,400 |
15 Jan 2024 | SGD | 7.95 | 7.95 | 7.88 | 7.89 | 7.89 | -0.06 (-0.75%) | 279,000 |
12 Jan 2024 | SGD | 7.91 | 7.95 | 7.86 | 7.95 | 7.95 | +0.04 (+0.51%) | 291,400 |
11 Jan 2024 | SGD | 7.98 | 7.98 | 7.84 | 7.91 | 7.91 | -0.03 (-0.38%) | 453,700 |
10 Jan 2024 | SGD | 7.91 | 7.96 | 7.88 | 7.94 | 7.94 | 0.0 (0.0%) | 467,100 |
9 Jan 2024 | SGD | 7.9 | 8.07 | 7.86 | 7.94 | 7.94 | +0.04 (+0.51%) | 751,700 |
8 Jan 2024 | SGD | 7.94 | 7.97 | 7.86 | 7.9 | 7.9 | -0.05 (-0.63%) | 293,400 |
5 Jan 2024 | SGD | 7.93 | 7.99 | 7.85 | 7.95 | 7.95 | +0.02 (+0.25%) | 485,700 |
4 Jan 2024 | SGD | 8.06 | 8.06 | 7.93 | 7.93 | 7.93 | -0.13 (-1.61%) | 610,800 |
3 Jan 2024 | SGD | 8.17 | 8.17 | 8.04 | 8.06 | 8.06 | -0.14 (-1.71%) | 389,700 |
2 Jan 2024 | SGD | 8.2 | 8.32 | 8.17 | 8.2 | 8.2 | -0.01 (-0.12%) | 537,700 |
29 Dec 2023 | SGD | 8.05 | 8.25 | 8.05 | 8.21 | 8.21 | +0.16 (+1.99%) | 783,700 |
28 Dec 2023 | SGD | 7.98 | 8.08 | 7.98 | 8.05 | 8.05 | +0.07 (+0.88%) | 375,700 |
27 Dec 2023 | SGD | 7.9 | 8.02 | 7.9 | 7.98 | 7.98 | +0.1 (+1.27%) | 380,900 |
26 Dec 2023 | SGD | 7.98 | 8.04 | 7.87 | 7.88 | 7.88 | -0.09 (-1.13%) | 299,100 |
22 Dec 2023 | SGD | 7.93 | 7.98 | 7.88 | 7.97 | 7.97 | +0.05 (+0.63%) | 275,900 |
21 Dec 2023 | SGD | 7.92 | 7.96 | 7.84 | 7.92 | 7.92 | -0.01 (-0.13%) | 450,300 |
20 Dec 2023 | SGD | 7.91 | 7.96 | 7.84 | 7.93 | 7.93 | +0.02 (+0.25%) | 412,100 |
19 Dec 2023 | SGD | 7.91 | 8.04 | 7.81 | 7.91 | 7.91 | +0.01 (+0.13%) | 718,800 |
18 Dec 2023 | SGD | 7.8 | 8.07 | 7.8 | 7.9 | 7.9 | +0.09 (+1.15%) | 654,500 |