Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | SGD | 6.54 | 6.56 | 6.51 | 6.53 | 6.53 | +0.02 (+0.31%) | 3,116,300 |
4 Oct 2023 | SGD | 6.66 | 6.67 | 6.48 | 6.51 | 6.51 | -0.19 (-2.84%) | 8,025,400 |
3 Oct 2023 | SGD | 6.75 | 6.77 | 6.67 | 6.7 | 6.7 | -0.08 (-1.18%) | 4,989,400 |
2 Oct 2023 | SGD | 6.81 | 6.87 | 6.75 | 6.78 | 6.78 | -0.02 (-0.29%) | 3,239,100 |
29 Sep 2023 | SGD | 6.83 | 6.84 | 6.8 | 6.8 | 6.8 | -0.02 (-0.29%) | 2,061,800 |
28 Sep 2023 | SGD | 6.77 | 6.85 | 6.76 | 6.82 | 6.82 | +0.06 (+0.89%) | 3,155,692 |
27 Sep 2023 | SGD | 6.74 | 6.78 | 6.73 | 6.76 | 6.76 | -0.03 (-0.44%) | 3,517,500 |
26 Sep 2023 | SGD | 6.77 | 6.83 | 6.75 | 6.79 | 6.79 | +0.04 (+0.59%) | 2,808,400 |
25 Sep 2023 | SGD | 6.73 | 6.76 | 6.69 | 6.75 | 6.75 | +0.02 (+0.30%) | 2,362,400 |
22 Sep 2023 | SGD | 6.69 | 6.76 | 6.67 | 6.73 | 6.73 | +0.01 (+0.15%) | 2,254,100 |
21 Sep 2023 | SGD | 6.83 | 6.83 | 6.69 | 6.72 | 6.72 | -0.13 (-1.90%) | 3,964,800 |
20 Sep 2023 | SGD | 6.8 | 6.86 | 6.8 | 6.85 | 6.85 | +0.06 (+0.88%) | 1,639,800 |
19 Sep 2023 | SGD | 6.9 | 6.91 | 6.77 | 6.79 | 6.79 | -0.11 (-1.59%) | 4,035,300 |
18 Sep 2023 | SGD | 6.98 | 6.99 | 6.9 | 6.9 | 6.9 | -0.11 (-1.57%) | 2,677,600 |
15 Sep 2023 | SGD | 6.89 | 7.05 | 6.87 | 7.01 | 7.01 | +0.16 (+2.34%) | 8,232,300 |
14 Sep 2023 | SGD | 6.9 | 6.92 | 6.82 | 6.85 | 6.85 | -0.04 (-0.58%) | 2,982,400 |
13 Sep 2023 | SGD | 6.93 | 6.95 | 6.84 | 6.89 | 6.89 | -0.04 (-0.58%) | 3,108,200 |
12 Sep 2023 | SGD | 6.85 | 6.93 | 6.82 | 6.93 | 6.93 | +0.08 (+1.17%) | 2,807,200 |
11 Sep 2023 | SGD | 6.83 | 6.87 | 6.8 | 6.85 | 6.85 | +0.04 (+0.59%) | 2,382,700 |
8 Sep 2023 | SGD | 6.85 | 6.85 | 6.76 | 6.81 | 6.81 | -0.04 (-0.58%) | 2,189,200 |
7 Sep 2023 | SGD | 6.79 | 6.85 | 6.76 | 6.85 | 6.85 | +0.04 (+0.59%) | 2,755,100 |
6 Sep 2023 | SGD | 6.85 | 6.91 | 6.79 | 6.81 | 6.81 | -0.04 (-0.58%) | 2,363,600 |
5 Sep 2023 | SGD | 6.92 | 6.92 | 6.83 | 6.85 | 6.85 | -0.07 (-1.01%) | 1,587,200 |
4 Sep 2023 | SGD | 6.98 | 7 | 6.92 | 6.92 | 6.92 | -0.02 (-0.29%) | 2,131,000 |
31 Aug 2023 | SGD | 6.86 | 6.97 | 6.83 | 6.94 | 6.94 | +0.09 (+1.31%) | 7,040,200 |
30 Aug 2023 | SGD | 6.91 | 6.92 | 6.82 | 6.85 | 6.85 | -0.02 (-0.29%) | 3,307,700 |
29 Aug 2023 | SGD | 6.91 | 6.91 | 6.83 | 6.87 | 6.87 | 0.0 (0.0%) | 3,202,600 |
28 Aug 2023 | SGD | 6.74 | 6.91 | 6.72 | 6.87 | 6.87 | +0.17 (+2.54%) | 4,565,900 |
25 Aug 2023 | SGD | 6.68 | 6.72 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 2,472,000 |
24 Aug 2023 | SGD | 6.72 | 6.74 | 6.68 | 6.7 | 6.7 | +0.01 (+0.15%) | 3,269,400 |