Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | SGD | 7.47 | 7.48 | 7.39 | 7.43 | 7.43 | -0.05 (-0.67%) | 2,391,800 |
9 Dec 2022 | SGD | 7.53 | 7.54 | 7.44 | 7.48 | 7.48 | +0.01 (+0.13%) | 3,288,100 |
8 Dec 2022 | SGD | 7.41 | 7.49 | 7.4 | 7.47 | 7.47 | +0.04 (+0.54%) | 3,333,900 |
7 Dec 2022 | SGD | 7.45 | 7.49 | 7.42 | 7.43 | 7.43 | 0.0 (0.0%) | 2,812,500 |
6 Dec 2022 | SGD | 7.6 | 7.63 | 7.42 | 7.43 | 7.43 | -0.17 (-2.24%) | 6,062,800 |
5 Dec 2022 | SGD | 7.65 | 7.72 | 7.59 | 7.6 | 7.6 | -0.04 (-0.52%) | 5,060,300 |
2 Dec 2022 | SGD | 7.59 | 7.68 | 7.55 | 7.64 | 7.64 | +0.06 (+0.79%) | 3,911,900 |
1 Dec 2022 | SGD | 7.55 | 7.62 | 7.54 | 7.58 | 7.58 | +0.04 (+0.53%) | 3,553,000 |
30 Nov 2022 | SGD | 7.53 | 7.55 | 7.45 | 7.54 | 7.54 | +0.01 (+0.13%) | 6,204,500 |
29 Nov 2022 | SGD | 7.49 | 7.54 | 7.46 | 7.53 | 7.53 | +0.03 (+0.40%) | 3,871,400 |
28 Nov 2022 | SGD | 7.5 | 7.5 | 7.42 | 7.5 | 7.5 | 0.0 (0.0%) | 2,610,800 |
25 Nov 2022 | SGD | 7.5 | 7.54 | 7.47 | 7.5 | 7.5 | +0.01 (+0.13%) | 2,672,600 |
24 Nov 2022 | SGD | 7.47 | 7.49 | 7.44 | 7.49 | 7.49 | +0.06 (+0.81%) | 2,392,500 |
23 Nov 2022 | SGD | 7.46 | 7.48 | 7.41 | 7.43 | 7.43 | +0.02 (+0.27%) | 1,605,900 |
22 Nov 2022 | SGD | 7.41 | 7.48 | 7.41 | 7.41 | 7.41 | +0.03 (+0.41%) | 2,065,800 |
21 Nov 2022 | SGD | 7.39 | 7.46 | 7.32 | 7.38 | 7.38 | -0.03 (-0.40%) | 2,653,000 |
18 Nov 2022 | SGD | 7.45 | 7.5 | 7.38 | 7.41 | 7.41 | -0.01 (-0.13%) | 3,941,600 |
17 Nov 2022 | SGD | 7.39 | 7.47 | 7.35 | 7.42 | 7.42 | +0.08 (+1.09%) | 3,595,400 |
16 Nov 2022 | SGD | 7.29 | 7.39 | 7.26 | 7.34 | 7.34 | +0.05 (+0.69%) | 4,818,520 |
15 Nov 2022 | SGD | 7.35 | 7.37 | 7.27 | 7.29 | 7.29 | -0.02 (-0.27%) | 3,409,800 |
14 Nov 2022 | SGD | 7.28 | 7.37 | 7.21 | 7.31 | 7.31 | +0.07 (+0.97%) | 4,280,700 |
11 Nov 2022 | SGD | 7.18 | 7.27 | 7.17 | 7.24 | 7.24 | +0.14 (+1.97%) | 5,602,800 |
10 Nov 2022 | SGD | 7.05 | 7.11 | 7.04 | 7.1 | 7.1 | +0.02 (+0.28%) | 1,635,000 |
9 Nov 2022 | SGD | 7.08 | 7.11 | 7.05 | 7.08 | 7.08 | +0.02 (+0.28%) | 1,966,100 |
8 Nov 2022 | SGD | 7.16 | 7.16 | 7.06 | 7.06 | 7.06 | -0.06 (-0.84%) | 2,398,200 |
7 Nov 2022 | SGD | 7.11 | 7.17 | 7.08 | 7.12 | 7.12 | +0.01 (+0.14%) | 2,378,800 |
4 Nov 2022 | SGD | 7.03 | 7.12 | 7 | 7.11 | 7.11 | +0.08 (+1.14%) | 2,898,900 |
3 Nov 2022 | SGD | 7.02 | 7.05 | 6.98 | 7.03 | 7.03 | -0.06 (-0.85%) | 1,692,100 |
2 Nov 2022 | SGD | 7.05 | 7.09 | 7 | 7.09 | 7.09 | +0.04 (+0.57%) | 2,858,600 |
1 Nov 2022 | SGD | 7.03 | 7.05 | 6.99 | 7.05 | 7.05 | +0.08 (+1.15%) | 2,471,200 |