Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | SGD | 3.29 | 3.31 | 3.27 | 3.3 | 3.3 | -0.02 (-0.60%) | 1,210,700 |
20 Dec 2023 | SGD | 3.37 | 3.37 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 1,078,900 |
19 Dec 2023 | SGD | 3.35 | 3.39 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 712,600 |
18 Dec 2023 | SGD | 3.36 | 3.39 | 3.32 | 3.34 | 3.34 | -0.06 (-1.76%) | 1,031,400 |
15 Dec 2023 | SGD | 3.42 | 3.42 | 3.37 | 3.4 | 3.4 | -0.04 (-1.16%) | 1,271,000 |
14 Dec 2023 | SGD | 3.42 | 3.48 | 3.4 | 3.44 | 3.44 | +0.07 (+2.08%) | 1,778,200 |
13 Dec 2023 | SGD | 3.4 | 3.41 | 3.32 | 3.37 | 3.37 | 0.0 (0.0%) | 1,376,600 |
12 Dec 2023 | SGD | 3.3 | 3.4 | 3.29 | 3.37 | 3.37 | +0.09 (+2.74%) | 2,310,800 |
11 Dec 2023 | SGD | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 838,300 |
8 Dec 2023 | SGD | 3.3 | 3.33 | 3.28 | 3.3 | 3.3 | +0.04 (+1.23%) | 1,587,500 |
7 Dec 2023 | SGD | 3.27 | 3.28 | 3.22 | 3.26 | 3.26 | -0.01 (-0.31%) | 1,338,200 |
6 Dec 2023 | SGD | 3.29 | 3.3 | 3.27 | 3.27 | 3.27 | -0.01 (-0.30%) | 755,600 |
5 Dec 2023 | SGD | 3.3 | 3.3 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 643,000 |
4 Dec 2023 | SGD | 3.31 | 3.35 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 1,391,500 |
1 Dec 2023 | SGD | 3.29 | 3.34 | 3.27 | 3.3 | 3.3 | +0.02 (+0.61%) | 1,597,700 |
30 Nov 2023 | SGD | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.06 (-1.80%) | 1,840,600 |
29 Nov 2023 | SGD | 3.33 | 3.36 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 862,000 |
28 Nov 2023 | SGD | 3.35 | 3.37 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 939,800 |
27 Nov 2023 | SGD | 3.39 | 3.39 | 3.29 | 3.32 | 3.32 | -0.07 (-2.06%) | 1,949,600 |
24 Nov 2023 | SGD | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -0.05 (-1.45%) | 898,400 |
23 Nov 2023 | SGD | 3.49 | 3.54 | 3.42 | 3.44 | 3.44 | -0.05 (-1.43%) | 1,159,100 |
22 Nov 2023 | SGD | 3.5 | 3.53 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,933,000 |
21 Nov 2023 | SGD | 3.4 | 3.6 | 3.37 | 3.51 | 3.51 | +0.17 (+5.09%) | 4,293,100 |
20 Nov 2023 | SGD | 3.28 | 3.4 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 2,236,800 |
17 Nov 2023 | SGD | 3.27 | 3.29 | 3.23 | 3.29 | 3.29 | +0.03 (+0.92%) | 1,282,200 |
16 Nov 2023 | SGD | 3.26 | 3.32 | 3.22 | 3.26 | 3.26 | 0.0 (0.0%) | 1,854,100 |
15 Nov 2023 | SGD | 3.25 | 3.29 | 3.15 | 3.26 | 3.26 | +0.07 (+2.19%) | 3,641,300 |
14 Nov 2023 | SGD | 3.32 | 3.32 | 3.15 | 3.19 | 3.19 | -0.15 (-4.49%) | 3,093,200 |
10 Nov 2023 | SGD | 3.37 | 3.39 | 3.28 | 3.34 | 3.34 | -0.16 (-4.57%) | 4,096,400 |
9 Nov 2023 | SGD | 3.48 | 3.51 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 772,700 |