Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | SGD | 6.43 | 6.44 | 6.33 | 6.35 | 6.35 | -0.06 (-0.94%) | 4,964,700 |
24 Apr 2023 | SGD | 6.47 | 6.49 | 6.37 | 6.41 | 6.41 | -0.05 (-0.77%) | 4,825,500 |
21 Apr 2023 | SGD | 6.3 | 6.48 | 6.29 | 6.46 | 6.46 | +0.19 (+3.03%) | 8,282,800 |
20 Apr 2023 | SGD | 6.21 | 6.29 | 6.16 | 6.27 | 6.27 | +0.08 (+1.29%) | 5,737,400 |
19 Apr 2023 | SGD | 6.08 | 6.24 | 6.08 | 6.19 | 6.19 | +0.12 (+1.98%) | 6,297,700 |
18 Apr 2023 | SGD | 6.05 | 6.14 | 6.01 | 6.07 | 6.07 | +0.02 (+0.33%) | 5,245,400 |
17 Apr 2023 | SGD | 5.98 | 6.06 | 5.9 | 6.05 | 6.05 | +0.15 (+2.54%) | 6,865,600 |
14 Apr 2023 | SGD | 5.91 | 5.94 | 5.89 | 5.9 | 5.9 | +0.03 (+0.51%) | 2,722,800 |
13 Apr 2023 | SGD | 5.85 | 5.91 | 5.82 | 5.87 | 5.87 | +0.02 (+0.34%) | 2,918,300 |
12 Apr 2023 | SGD | 5.91 | 5.92 | 5.82 | 5.85 | 5.85 | -0.05 (-0.85%) | 2,955,200 |
11 Apr 2023 | SGD | 5.86 | 5.92 | 5.84 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,607,700 |
10 Apr 2023 | SGD | 5.88 | 5.93 | 5.85 | 5.85 | 5.85 | -0.01 (-0.17%) | 1,863,300 |
6 Apr 2023 | SGD | 5.87 | 5.89 | 5.83 | 5.86 | 5.86 | -0.01 (-0.17%) | 2,288,000 |
5 Apr 2023 | SGD | 5.93 | 5.99 | 5.84 | 5.87 | 5.87 | -0.03 (-0.51%) | 5,692,700 |
4 Apr 2023 | SGD | 5.73 | 5.91 | 5.71 | 5.9 | 5.9 | +0.16 (+2.79%) | 7,285,400 |
3 Apr 2023 | SGD | 5.68 | 5.77 | 5.67 | 5.74 | 5.74 | +0.11 (+1.95%) | 4,693,000 |
31 Mar 2023 | SGD | 5.62 | 5.65 | 5.6 | 5.63 | 5.63 | +0.01 (+0.18%) | 3,533,700 |
30 Mar 2023 | SGD | 5.59 | 5.64 | 5.57 | 5.62 | 5.62 | +0.06 (+1.08%) | 4,212,900 |
29 Mar 2023 | SGD | 5.54 | 5.57 | 5.49 | 5.56 | 5.56 | +0.02 (+0.36%) | 3,239,400 |
28 Mar 2023 | SGD | 5.5 | 5.55 | 5.47 | 5.54 | 5.54 | +0.07 (+1.28%) | 4,767,900 |
27 Mar 2023 | SGD | 5.43 | 5.5 | 5.43 | 5.47 | 5.47 | +0.07 (+1.30%) | 2,536,800 |
24 Mar 2023 | SGD | 5.43 | 5.46 | 5.39 | 5.4 | 5.4 | -0.06 (-1.10%) | 2,416,600 |
23 Mar 2023 | SGD | 5.42 | 5.47 | 5.38 | 5.46 | 5.46 | +0.03 (+0.55%) | 2,366,200 |
22 Mar 2023 | SGD | 5.36 | 5.46 | 5.34 | 5.43 | 5.43 | +0.09 (+1.69%) | 3,809,700 |
21 Mar 2023 | SGD | 5.34 | 5.38 | 5.3 | 5.34 | 5.34 | +0.05 (+0.95%) | 2,786,400 |
20 Mar 2023 | SGD | 5.39 | 5.39 | 5.27 | 5.29 | 5.29 | -0.11 (-2.04%) | 3,959,500 |
17 Mar 2023 | SGD | 5.37 | 5.4 | 5.3 | 5.4 | 5.4 | +0.08 (+1.50%) | 13,536,500 |
16 Mar 2023 | SGD | 5.34 | 5.39 | 5.28 | 5.32 | 5.32 | -0.03 (-0.56%) | 5,844,800 |
15 Mar 2023 | SGD | 5.34 | 5.4 | 5.33 | 5.35 | 5.35 | +0.06 (+1.13%) | 5,397,500 |
14 Mar 2023 | SGD | 5.33 | 5.38 | 5.26 | 5.29 | 5.29 | -0.03 (-0.56%) | 5,334,000 |