Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | SGD | 6.07 | 6.12 | 6.02 | 6.03 | 6.03 | -0.01 (-0.17%) | 8,105,200 |
9 Feb 2022 | SGD | 6.04 | 6.08 | 6.03 | 6.04 | 6.04 | +0.03 (+0.50%) | 6,748,000 |
8 Feb 2022 | SGD | 5.93 | 6.04 | 5.93 | 6.01 | 6.01 | +0.12 (+2.04%) | 9,400,000 |
7 Feb 2022 | SGD | 5.92 | 5.95 | 5.83 | 5.89 | 5.89 | -0.01 (-0.17%) | 5,738,600 |
4 Feb 2022 | SGD | 5.78 | 5.93 | 5.77 | 5.9 | 5.9 | +0.15 (+2.61%) | 8,619,700 |
3 Feb 2022 | SGD | 5.7 | 5.76 | 5.68 | 5.75 | 5.75 | +0.1 (+1.77%) | 8,610,100 |
31 Jan 2022 | SGD | 5.68 | 5.71 | 5.64 | 5.65 | 5.65 | +0.04 (+0.71%) | 5,578,800 |
28 Jan 2022 | SGD | 5.52 | 5.73 | 5.51 | 5.61 | 5.61 | +0.32 (+6.05%) | 19,934,800 |
27 Jan 2022 | SGD | 5.29 | 5.32 | 5.26 | 5.29 | 5.29 | -0.06 (-1.12%) | 3,459,700 |
26 Jan 2022 | SGD | 5.34 | 5.37 | 5.32 | 5.35 | 5.35 | +0.04 (+0.75%) | 1,776,100 |
25 Jan 2022 | SGD | 5.37 | 5.37 | 5.26 | 5.31 | 5.31 | -0.09 (-1.67%) | 4,274,300 |
24 Jan 2022 | SGD | 5.33 | 5.42 | 5.33 | 5.4 | 5.4 | +0.02 (+0.37%) | 3,209,300 |
21 Jan 2022 | SGD | 5.31 | 5.39 | 5.29 | 5.38 | 5.38 | +0.07 (+1.32%) | 4,258,500 |
20 Jan 2022 | SGD | 5.32 | 5.33 | 5.29 | 5.31 | 5.31 | -0.01 (-0.19%) | 1,808,800 |
19 Jan 2022 | SGD | 5.34 | 5.35 | 5.28 | 5.32 | 5.32 | +0.03 (+0.57%) | 3,045,100 |
18 Jan 2022 | SGD | 5.26 | 5.31 | 5.25 | 5.29 | 5.29 | +0.03 (+0.57%) | 3,287,400 |
17 Jan 2022 | SGD | 5.25 | 5.29 | 5.24 | 5.26 | 5.26 | +0.01 (+0.19%) | 1,211,000 |
14 Jan 2022 | SGD | 5.18 | 5.25 | 5.16 | 5.25 | 5.25 | +0.08 (+1.55%) | 2,525,700 |
13 Jan 2022 | SGD | 5.2 | 5.24 | 5.16 | 5.17 | 5.17 | -0.02 (-0.39%) | 2,902,400 |
12 Jan 2022 | SGD | 5.11 | 5.19 | 5.08 | 5.19 | 5.19 | +0.12 (+2.37%) | 3,150,700 |
11 Jan 2022 | SGD | 5.06 | 5.11 | 5.06 | 5.07 | 5.07 | -0.02 (-0.39%) | 3,107,700 |
10 Jan 2022 | SGD | 5.1 | 5.14 | 5.09 | 5.09 | 5.09 | -0.01 (-0.20%) | 1,079,400 |
7 Jan 2022 | SGD | 5.11 | 5.15 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 2,344,700 |
6 Jan 2022 | SGD | 5.07 | 5.15 | 5.07 | 5.11 | 5.11 | -0.02 (-0.39%) | 2,320,700 |
5 Jan 2022 | SGD | 5.18 | 5.19 | 5.12 | 5.13 | 5.13 | -0.07 (-1.35%) | 2,215,700 |
4 Jan 2022 | SGD | 5.19 | 5.2 | 5.15 | 5.2 | 5.2 | +0.03 (+0.58%) | 2,104,000 |
3 Jan 2022 | SGD | 5.13 | 5.17 | 5.11 | 5.17 | 5.17 | +0.05 (+0.98%) | 891,900 |
31 Dec 2021 | SGD | 5.12 | 5.14 | 5.11 | 5.12 | 5.12 | +0.01 (+0.20%) | 664,800 |
30 Dec 2021 | SGD | 5.13 | 5.16 | 5.11 | 5.11 | 5.11 | -0.06 (-1.16%) | 1,487,300 |
29 Dec 2021 | SGD | 5.18 | 5.18 | 5.15 | 5.17 | 5.17 | +0.02 (+0.39%) | 498,300 |