Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | SGD | 8.1 | 8.1 | 7.96 | 8 | 8 | -0.15 (-1.84%) | 931,800 |
6 Dec 2023 | SGD | 8.17 | 8.21 | 8.04 | 8.15 | 8.15 | -0.02 (-0.24%) | 581,200 |
5 Dec 2023 | SGD | 8.16 | 8.3 | 7.9 | 8.17 | 8.17 | -0.02 (-0.24%) | 1,330,600 |
4 Dec 2023 | SGD | 8.47 | 8.48 | 8.17 | 8.19 | 8.19 | -0.28 (-3.31%) | 1,317,400 |
1 Dec 2023 | SGD | 8.41 | 8.51 | 8.34 | 8.47 | 8.47 | +0.07 (+0.83%) | 1,286,500 |
30 Nov 2023 | SGD | 8.2 | 8.4 | 8.15 | 8.4 | 8.4 | +0.22 (+2.69%) | 1,731,900 |
29 Nov 2023 | SGD | 8.05 | 8.18 | 8.01 | 8.18 | 8.18 | +0.16 (+2.00%) | 1,553,800 |
28 Nov 2023 | SGD | 7.8 | 8.02 | 7.76 | 8.02 | 8.02 | +0.22 (+2.82%) | 1,434,300 |
27 Nov 2023 | SGD | 7.82 | 7.85 | 7.66 | 7.8 | 7.8 | -0.01 (-0.13%) | 636,400 |
24 Nov 2023 | SGD | 7.92 | 7.95 | 7.81 | 7.81 | 7.81 | -0.11 (-1.39%) | 677,100 |
23 Nov 2023 | SGD | 7.97 | 8.06 | 7.89 | 7.92 | 7.92 | -0.06 (-0.75%) | 1,184,700 |
22 Nov 2023 | SGD | 7.98 | 7.98 | 7.78 | 7.98 | 7.98 | +0.01 (+0.13%) | 1,223,000 |
21 Nov 2023 | SGD | 7.94 | 7.98 | 7.81 | 7.97 | 7.97 | +0.08 (+1.01%) | 1,282,500 |
20 Nov 2023 | SGD | 7.86 | 7.95 | 7.7 | 7.89 | 7.89 | +0.05 (+0.64%) | 900,500 |
17 Nov 2023 | SGD | 7.74 | 7.88 | 7.68 | 7.84 | 7.84 | +0.11 (+1.42%) | 1,205,000 |
16 Nov 2023 | SGD | 7.7 | 7.8 | 7.45 | 7.73 | 7.73 | +0.03 (+0.39%) | 1,610,900 |
15 Nov 2023 | SGD | 7.6 | 7.71 | 7.51 | 7.7 | 7.7 | +0.15 (+1.99%) | 1,611,000 |
14 Nov 2023 | SGD | 7.26 | 7.57 | 7.18 | 7.55 | 7.55 | +0.34 (+4.72%) | 2,055,300 |
10 Nov 2023 | SGD | 7.18 | 7.3 | 7.13 | 7.21 | 7.21 | +0.01 (+0.14%) | 840,600 |
9 Nov 2023 | SGD | 7.1 | 7.3 | 7.07 | 7.2 | 7.2 | +0.1 (+1.41%) | 1,032,900 |
8 Nov 2023 | SGD | 7.01 | 7.1 | 6.92 | 7.1 | 7.1 | +0.11 (+1.57%) | 1,198,000 |
7 Nov 2023 | SGD | 6.89 | 6.99 | 6.89 | 6.99 | 6.99 | +0.1 (+1.45%) | 810,600 |
6 Nov 2023 | SGD | 6.8 | 6.89 | 6.7 | 6.89 | 6.89 | +0.05 (+0.73%) | 693,400 |
3 Nov 2023 | SGD | 6.77 | 6.87 | 6.76 | 6.84 | 6.84 | +0.11 (+1.63%) | 599,300 |
2 Nov 2023 | SGD | 6.87 | 6.96 | 6.68 | 6.73 | 6.73 | -0.07 (-1.03%) | 1,140,100 |
1 Nov 2023 | SGD | 6.7 | 6.85 | 6.65 | 6.8 | 6.8 | +0.2 (+3.03%) | 1,214,900 |
31 Oct 2023 | SGD | 6.47 | 6.6 | 6.47 | 6.6 | 6.6 | +0.15 (+2.33%) | 1,274,400 |
30 Oct 2023 | SGD | 6.23 | 6.47 | 6.23 | 6.45 | 6.45 | +0.14 (+2.22%) | 1,583,500 |
27 Oct 2023 | SGD | 6.15 | 6.45 | 6.13 | 6.31 | 6.31 | +0.18 (+2.94%) | 2,067,000 |
26 Oct 2023 | SGD | 5.67 | 6.18 | 5.67 | 6.13 | 6.13 | +0.61 (+11.05%) | 2,921,700 |