Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | SGD | 3.96 | 3.97 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 28,300 |
15 Aug 2023 | SGD | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,600 |
14 Aug 2023 | SGD | 3.98 | 3.98 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 34,700 |
11 Aug 2023 | SGD | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.05 (-1.24%) | 30,700 |
10 Aug 2023 | SGD | 3.96 | 4.04 | 3.96 | 4.03 | 4.03 | +0.06 (+1.51%) | 7,000 |
8 Aug 2023 | SGD | 4 | 4 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 28,300 |
7 Aug 2023 | SGD | 3.97 | 4.08 | 3.97 | 4 | 4 | 0.0 (0.0%) | 12,900 |
4 Aug 2023 | SGD | 3.97 | 4 | 3.97 | 4 | 4 | 0.0 (0.0%) | 10,500 |
3 Aug 2023 | SGD | 4 | 4.01 | 3.98 | 4 | 4 | 0.0 (0.0%) | 38,600 |
2 Aug 2023 | SGD | 4 | 4.02 | 3.98 | 4 | 4 | -0.11 (-2.68%) | 46,800 |
1 Aug 2023 | SGD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | +0.01 (+0.24%) | 2,500 |
31 Jul 2023 | SGD | 4.11 | 4.15 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 63,800 |
28 Jul 2023 | SGD | 4.1 | 4.1 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 12,200 |
27 Jul 2023 | SGD | 4.1 | 4.12 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 25,700 |
26 Jul 2023 | SGD | 4.07 | 4.13 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 74,300 |
25 Jul 2023 | SGD | 4.07 | 4.1 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 8,000 |
24 Jul 2023 | SGD | 4.08 | 4.15 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 18,200 |
21 Jul 2023 | SGD | 4.08 | 4.13 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 22,100 |
20 Jul 2023 | SGD | 4.1 | 4.14 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 14,300 |
19 Jul 2023 | SGD | 4.14 | 4.14 | 4.08 | 4.13 | 4.13 | +0.03 (+0.73%) | 25,900 |
18 Jul 2023 | SGD | 4.06 | 4.14 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 20,700 |
17 Jul 2023 | SGD | 4.11 | 4.15 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 99,900 |
14 Jul 2023 | SGD | 4.09 | 4.11 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 12,400 |
13 Jul 2023 | SGD | 4.07 | 4.1 | 4.07 | 4.09 | 4.09 | +0.02 (+0.49%) | 17,800 |
12 Jul 2023 | SGD | 4.06 | 4.08 | 4.06 | 4.07 | 4.07 | +0.01 (+0.25%) | 16,500 |
11 Jul 2023 | SGD | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | +0.01 (+0.25%) | 9,500 |
10 Jul 2023 | SGD | 4.04 | 4.07 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 15,100 |
7 Jul 2023 | SGD | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 7,300 |
6 Jul 2023 | SGD | 4.06 | 4.07 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 14,400 |
5 Jul 2023 | SGD | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | +0.03 (+0.75%) | 21,300 |