Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | SGD | 5.14 | 5.15 | 5.05 | 5.15 | 5.15 | 0.0 (0.0%) | 3,377,600 |
2 Dec 2020 | SGD | 5.13 | 5.18 | 5.09 | 5.15 | 5.15 | -0.02 (-0.39%) | 3,132,900 |
1 Dec 2020 | SGD | 5.08 | 5.17 | 5.06 | 5.17 | 5.17 | +0.1 (+1.97%) | 4,453,600 |
30 Nov 2020 | SGD | 5.29 | 5.29 | 5.01 | 5.07 | 5.07 | -0.17 (-3.24%) | 15,300,100 |
27 Nov 2020 | SGD | 5.2 | 5.28 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 2,785,300 |
26 Nov 2020 | SGD | 5.28 | 5.29 | 5.2 | 5.23 | 5.23 | -0.01 (-0.19%) | 3,921,900 |
25 Nov 2020 | SGD | 5.39 | 5.47 | 5.2 | 5.24 | 5.24 | -0.09 (-1.69%) | 11,953,600 |
24 Nov 2020 | SGD | 5.26 | 5.33 | 5.26 | 5.33 | 5.33 | +0.09 (+1.72%) | 4,793,300 |
23 Nov 2020 | SGD | 5.19 | 5.25 | 5.15 | 5.24 | 5.24 | +0.09 (+1.75%) | 4,692,400 |
20 Nov 2020 | SGD | 5.06 | 5.15 | 5.05 | 5.15 | 5.15 | +0.08 (+1.58%) | 3,814,500 |
19 Nov 2020 | SGD | 5.12 | 5.12 | 5.05 | 5.07 | 5.07 | -0.05 (-0.98%) | 5,126,100 |
18 Nov 2020 | SGD | 5.05 | 5.12 | 5.05 | 5.12 | 5.12 | +0.04 (+0.79%) | 3,536,300 |
17 Nov 2020 | SGD | 5.14 | 5.14 | 5.01 | 5.08 | 5.08 | +0.03 (+0.59%) | 6,653,800 |
16 Nov 2020 | SGD | 4.94 | 5.06 | 4.92 | 5.05 | 5.05 | +0.18 (+3.70%) | 8,204,300 |
13 Nov 2020 | SGD | 4.89 | 4.89 | 4.83 | 4.87 | 4.87 | -0.03 (-0.61%) | 3,536,200 |
12 Nov 2020 | SGD | 4.9 | 4.91 | 4.82 | 4.9 | 4.9 | -0.01 (-0.20%) | 4,424,600 |
11 Nov 2020 | SGD | 4.86 | 4.91 | 4.82 | 4.91 | 4.91 | +0.05 (+1.03%) | 4,940,600 |
10 Nov 2020 | SGD | 4.79 | 4.88 | 4.77 | 4.86 | 4.86 | +0.15 (+3.18%) | 12,196,700 |
9 Nov 2020 | SGD | 4.7 | 4.74 | 4.67 | 4.71 | 4.71 | +0.06 (+1.29%) | 5,155,600 |
6 Nov 2020 | SGD | 4.67 | 4.68 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 4,723,300 |
5 Nov 2020 | SGD | 4.57 | 4.67 | 4.55 | 4.67 | 4.67 | +0.16 (+3.55%) | 6,693,000 |
4 Nov 2020 | SGD | 4.46 | 4.51 | 4.41 | 4.51 | 4.51 | +0.05 (+1.12%) | 3,487,200 |
3 Nov 2020 | SGD | 4.36 | 4.47 | 4.36 | 4.46 | 4.46 | +0.12 (+2.76%) | 3,901,300 |
2 Nov 2020 | SGD | 4.38 | 4.42 | 4.33 | 4.34 | 4.34 | -0.05 (-1.14%) | 2,723,400 |
30 Oct 2020 | SGD | 4.19 | 4.51 | 4.17 | 4.39 | 4.39 | +0.12 (+2.81%) | 10,839,500 |
29 Oct 2020 | SGD | 4.29 | 4.32 | 4.26 | 4.27 | 4.27 | -0.07 (-1.61%) | 4,740,600 |
28 Oct 2020 | SGD | 4.43 | 4.44 | 4.34 | 4.34 | 4.34 | -0.11 (-2.47%) | 4,153,900 |
27 Oct 2020 | SGD | 4.49 | 4.49 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 2,393,200 |
26 Oct 2020 | SGD | 4.51 | 4.51 | 4.46 | 4.48 | 4.48 | -0.03 (-0.67%) | 2,027,300 |
23 Oct 2020 | SGD | 4.52 | 4.53 | 4.48 | 4.51 | 4.51 | 0.0 (0.0%) | 2,169,500 |