Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2022 | SGD | 6.4 | 6.49 | 6.4 | 6.49 | 6.49 | +0.08 (+1.25%) | 2,683,200 |
23 Mar 2022 | SGD | 6.41 | 6.46 | 6.41 | 6.41 | 6.41 | 0.0 (0.0%) | 3,034,900 |
22 Mar 2022 | SGD | 6.48 | 6.6 | 6.41 | 6.41 | 6.41 | -0.01 (-0.16%) | 7,744,800 |
21 Mar 2022 | SGD | 6.42 | 6.47 | 6.39 | 6.42 | 6.42 | -0.01 (-0.16%) | 4,668,969 |
18 Mar 2022 | SGD | 6.2 | 6.43 | 6.18 | 6.43 | 6.43 | +0.24 (+3.88%) | 14,243,300 |
17 Mar 2022 | SGD | 6.13 | 6.2 | 6.1 | 6.19 | 6.19 | +0.05 (+0.81%) | 5,934,200 |
16 Mar 2022 | SGD | 6.11 | 6.14 | 6.08 | 6.14 | 6.14 | +0.05 (+0.82%) | 3,527,700 |
15 Mar 2022 | SGD | 6.07 | 6.14 | 6.04 | 6.09 | 6.09 | -0.02 (-0.33%) | 4,895,500 |
14 Mar 2022 | SGD | 6.14 | 6.14 | 6.07 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,238,600 |
11 Mar 2022 | SGD | 6.07 | 6.13 | 6.05 | 6.13 | 6.13 | +0.03 (+0.49%) | 4,338,800 |
10 Mar 2022 | SGD | 6.04 | 6.13 | 6.02 | 6.1 | 6.1 | +0.07 (+1.16%) | 6,222,600 |
9 Mar 2022 | SGD | 5.95 | 6.03 | 5.94 | 6.03 | 6.03 | +0.07 (+1.17%) | 4,217,200 |
8 Mar 2022 | SGD | 5.95 | 5.99 | 5.87 | 5.96 | 5.96 | +0.01 (+0.17%) | 5,723,100 |
7 Mar 2022 | SGD | 5.95 | 6 | 5.92 | 5.95 | 5.95 | -0.03 (-0.50%) | 4,590,700 |
4 Mar 2022 | SGD | 6.01 | 6.02 | 5.93 | 5.98 | 5.98 | -0.07 (-1.16%) | 5,733,100 |
3 Mar 2022 | SGD | 6.03 | 6.07 | 6.02 | 6.05 | 6.05 | +0.07 (+1.17%) | 3,332,400 |
2 Mar 2022 | SGD | 6.02 | 6.04 | 5.97 | 5.98 | 5.98 | -0.07 (-1.16%) | 3,659,400 |
1 Mar 2022 | SGD | 6 | 6.08 | 5.98 | 6.05 | 6.05 | +0.06 (+1.00%) | 5,287,800 |
28 Feb 2022 | SGD | 5.94 | 5.99 | 5.83 | 5.99 | 5.99 | +0.03 (+0.50%) | 13,092,200 |
25 Feb 2022 | SGD | 5.92 | 6 | 5.92 | 5.96 | 5.96 | +0.1 (+1.71%) | 6,873,000 |
24 Feb 2022 | SGD | 5.98 | 6 | 5.8 | 5.86 | 5.86 | -0.16 (-2.66%) | 10,997,300 |
23 Feb 2022 | SGD | 6.04 | 6.05 | 5.99 | 6.02 | 6.02 | -0.01 (-0.17%) | 3,332,900 |
22 Feb 2022 | SGD | 6.04 | 6.07 | 6.02 | 6.03 | 6.03 | -0.04 (-0.66%) | 3,437,600 |
21 Feb 2022 | SGD | 6.04 | 6.07 | 6.03 | 6.07 | 6.07 | +0.02 (+0.33%) | 1,591,300 |
18 Feb 2022 | SGD | 6.06 | 6.09 | 6.05 | 6.05 | 6.05 | -0.03 (-0.49%) | 2,358,400 |
17 Feb 2022 | SGD | 6.1 | 6.12 | 6.06 | 6.08 | 6.08 | 0.0 (0.0%) | 3,288,000 |
16 Feb 2022 | SGD | 6.06 | 6.1 | 6.01 | 6.08 | 6.08 | +0.03 (+0.50%) | 3,505,600 |
15 Feb 2022 | SGD | 6.08 | 6.08 | 6.02 | 6.05 | 6.05 | +0.01 (+0.17%) | 3,217,000 |
14 Feb 2022 | SGD | 6.06 | 6.08 | 6.02 | 6.04 | 6.04 | -0.02 (-0.33%) | 4,215,000 |
11 Feb 2022 | SGD | 6.01 | 6.08 | 6.01 | 6.06 | 6.06 | +0.03 (+0.50%) | 4,776,655 |