Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2017 | SGD | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,258,000 |
25 May 2017 | SGD | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,163,500 |
24 May 2017 | SGD | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,409,100 |
23 May 2017 | SGD | 0.465 | 0.465 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 3,268,000 |
22 May 2017 | SGD | 0.44 | 0.47 | 0.44 | 0.465 | 0.465 | +0.03 (+6.90%) | 5,081,500 |
19 May 2017 | SGD | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 3,761,000 |
18 May 2017 | SGD | 0.415 | 0.43 | 0.405 | 0.43 | 0.43 | +0.015 (+3.61%) | 3,393,700 |
17 May 2017 | SGD | 0.43 | 0.43 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 2,373,100 |
16 May 2017 | SGD | 0.44 | 0.445 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 2,870,300 |
15 May 2017 | SGD | 0.435 | 0.435 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,531,900 |
12 May 2017 | SGD | 0.445 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,248,700 |
11 May 2017 | SGD | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,395,600 |
9 May 2017 | SGD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 975,000 |
8 May 2017 | SGD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,994,900 |
5 May 2017 | SGD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 781,500 |
4 May 2017 | SGD | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,427,200 |
3 May 2017 | SGD | 0.465 | 0.465 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 856,900 |
2 May 2017 | SGD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,092,100 |
28 Apr 2017 | SGD | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,249,100 |
27 Apr 2017 | SGD | 0.465 | 0.485 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 2,007,300 |
26 Apr 2017 | SGD | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 740,900 |
25 Apr 2017 | SGD | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 547,300 |
24 Apr 2017 | SGD | 0.47 | 0.47 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,046,800 |
21 Apr 2017 | SGD | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | +0.03 (+6.90%) | 2,383,500 |
20 Apr 2017 | SGD | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 659,300 |
19 Apr 2017 | SGD | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 2,333,400 |
18 Apr 2017 | SGD | 0.465 | 0.465 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 3,490,600 |
17 Apr 2017 | SGD | 0.48 | 0.48 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 1,683,300 |
13 Apr 2017 | SGD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,927,900 |
12 Apr 2017 | SGD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 1,292,200 |