Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | SGD | 6.99 | 7.07 | 6.98 | 7.03 | 7.03 | +0.07 (+1.01%) | 5,895,800 |
3 Aug 2022 | SGD | 6.95 | 7 | 6.94 | 6.96 | 6.96 | 0.0 (0.0%) | 3,344,400 |
2 Aug 2022 | SGD | 6.92 | 6.96 | 6.9 | 6.96 | 6.96 | 0.0 (0.0%) | 2,276,400 |
1 Aug 2022 | SGD | 6.92 | 6.98 | 6.9 | 6.96 | 6.96 | +0.08 (+1.16%) | 3,680,600 |
29 Jul 2022 | SGD | 6.88 | 6.97 | 6.85 | 6.88 | 6.88 | +0.11 (+1.62%) | 5,405,000 |
28 Jul 2022 | SGD | 6.71 | 6.78 | 6.69 | 6.77 | 6.77 | +0.1 (+1.50%) | 2,925,200 |
27 Jul 2022 | SGD | 6.61 | 6.71 | 6.61 | 6.67 | 6.67 | +0.06 (+0.91%) | 2,181,400 |
26 Jul 2022 | SGD | 6.56 | 6.64 | 6.56 | 6.61 | 6.61 | +0.04 (+0.61%) | 1,429,100 |
25 Jul 2022 | SGD | 6.54 | 6.64 | 6.54 | 6.57 | 6.57 | 0.0 (0.0%) | 1,416,800 |
22 Jul 2022 | SGD | 6.56 | 6.58 | 6.53 | 6.57 | 6.57 | +0.05 (+0.77%) | 1,164,700 |
21 Jul 2022 | SGD | 6.6 | 6.6 | 6.51 | 6.52 | 6.52 | -0.07 (-1.06%) | 1,767,700 |
20 Jul 2022 | SGD | 6.5 | 6.59 | 6.46 | 6.59 | 6.59 | +0.16 (+2.49%) | 3,064,000 |
19 Jul 2022 | SGD | 6.46 | 6.49 | 6.43 | 6.43 | 6.43 | -0.06 (-0.92%) | 1,382,900 |
18 Jul 2022 | SGD | 6.42 | 6.49 | 6.42 | 6.49 | 6.49 | +0.1 (+1.56%) | 1,586,900 |
15 Jul 2022 | SGD | 6.46 | 6.48 | 6.35 | 6.39 | 6.39 | -0.05 (-0.78%) | 3,440,600 |
14 Jul 2022 | SGD | 6.59 | 6.59 | 6.44 | 6.44 | 6.44 | -0.15 (-2.28%) | 2,461,800 |
13 Jul 2022 | SGD | 6.55 | 6.59 | 6.53 | 6.59 | 6.59 | +0.06 (+0.92%) | 2,604,200 |
12 Jul 2022 | SGD | 6.52 | 6.58 | 6.5 | 6.53 | 6.53 | -0.02 (-0.31%) | 1,837,000 |
8 Jul 2022 | SGD | 6.54 | 6.59 | 6.53 | 6.55 | 6.55 | +0.02 (+0.31%) | 2,217,200 |
7 Jul 2022 | SGD | 6.46 | 6.53 | 6.42 | 6.53 | 6.53 | +0.09 (+1.40%) | 3,051,800 |
6 Jul 2022 | SGD | 6.49 | 6.54 | 6.43 | 6.44 | 6.44 | -0.09 (-1.38%) | 2,206,000 |
5 Jul 2022 | SGD | 6.55 | 6.56 | 6.5 | 6.53 | 6.53 | +0.01 (+0.15%) | 1,951,100 |
4 Jul 2022 | SGD | 6.55 | 6.56 | 6.49 | 6.52 | 6.52 | 0.0 (0.0%) | 2,787,600 |
1 Jul 2022 | SGD | 6.49 | 6.55 | 6.47 | 6.52 | 6.52 | +0.03 (+0.46%) | 2,400,800 |
30 Jun 2022 | SGD | 6.55 | 6.56 | 6.49 | 6.49 | 6.49 | -0.03 (-0.46%) | 3,148,800 |
29 Jun 2022 | SGD | 6.54 | 6.59 | 6.52 | 6.52 | 6.52 | -0.05 (-0.76%) | 3,892,100 |
28 Jun 2022 | SGD | 6.56 | 6.59 | 6.53 | 6.57 | 6.57 | 0.0 (0.0%) | 1,762,800 |
27 Jun 2022 | SGD | 6.58 | 6.62 | 6.55 | 6.57 | 6.57 | +0.01 (+0.15%) | 2,206,300 |
24 Jun 2022 | SGD | 6.54 | 6.57 | 6.53 | 6.56 | 6.56 | +0.04 (+0.61%) | 1,566,300 |
23 Jun 2022 | SGD | 6.57 | 6.64 | 6.52 | 6.52 | 6.52 | -0.03 (-0.46%) | 2,932,600 |