Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | SGD | 4.24 | 4.27 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 5,171,200 |
9 Sep 2020 | SGD | 4.3 | 4.32 | 4.23 | 4.23 | 4.23 | -0.11 (-2.53%) | 7,260,200 |
8 Sep 2020 | SGD | 4.36 | 4.39 | 4.33 | 4.34 | 4.34 | 0.0 (0.0%) | 4,768,100 |
7 Sep 2020 | SGD | 4.31 | 4.43 | 4.31 | 4.34 | 4.34 | -0.02 (-0.46%) | 6,380,300 |
4 Sep 2020 | SGD | 4.4 | 4.41 | 4.35 | 4.36 | 4.36 | -0.12 (-2.68%) | 9,919,800 |
3 Sep 2020 | SGD | 4.54 | 4.54 | 4.46 | 4.48 | 4.48 | -0.07 (-1.54%) | 7,835,200 |
2 Sep 2020 | SGD | 4.55 | 4.58 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 3,360,400 |
1 Sep 2020 | SGD | 4.56 | 4.58 | 4.51 | 4.55 | 4.55 | -0.03 (-0.66%) | 3,364,000 |
31 Aug 2020 | SGD | 4.66 | 4.69 | 4.58 | 4.58 | 4.58 | -0.05 (-1.08%) | 6,459,400 |
28 Aug 2020 | SGD | 4.61 | 4.73 | 4.59 | 4.63 | 4.63 | +0.06 (+1.31%) | 6,765,900 |
27 Aug 2020 | SGD | 4.61 | 4.65 | 4.57 | 4.57 | 4.57 | -0.04 (-0.87%) | 3,856,500 |
26 Aug 2020 | SGD | 4.61 | 4.62 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 3,786,900 |
25 Aug 2020 | SGD | 4.6 | 4.68 | 4.59 | 4.64 | 4.64 | +0.02 (+0.43%) | 3,116,700 |
24 Aug 2020 | SGD | 4.61 | 4.63 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 2,277,500 |
21 Aug 2020 | SGD | 4.65 | 4.66 | 4.61 | 4.63 | 4.63 | +0.02 (+0.43%) | 2,256,300 |
20 Aug 2020 | SGD | 4.72 | 4.72 | 4.6 | 4.61 | 4.61 | -0.14 (-2.95%) | 7,909,300 |
19 Aug 2020 | SGD | 4.75 | 4.78 | 4.74 | 4.75 | 4.75 | -0.02 (-0.42%) | 2,626,400 |
18 Aug 2020 | SGD | 4.77 | 4.79 | 4.75 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,366,300 |
17 Aug 2020 | SGD | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | -0.07 (-1.45%) | 6,809,400 |
14 Aug 2020 | SGD | 4.82 | 4.85 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 4,569,200 |
13 Aug 2020 | SGD | 4.89 | 4.91 | 4.82 | 4.82 | 4.82 | -0.06 (-1.23%) | 5,913,000 |
12 Aug 2020 | SGD | 4.8 | 4.89 | 4.78 | 4.88 | 4.88 | +0.08 (+1.67%) | 8,872,900 |
11 Aug 2020 | SGD | 4.77 | 4.91 | 4.71 | 4.8 | 4.8 | -0.6 (-11.11%) | 31,765,000 |
7 Aug 2020 | SGD | 5.35 | 5.4 | 5.22 | 5.4 | 5.4 | 0.0 (0.0%) | 3,658,200 |
6 Aug 2020 | SGD | 5.35 | 5.42 | 5.33 | 5.4 | 5.4 | +0.08 (+1.50%) | 4,285,100 |
5 Aug 2020 | SGD | 5.22 | 5.35 | 5.19 | 5.32 | 5.32 | +0.11 (+2.11%) | 5,522,600 |
4 Aug 2020 | SGD | 5.16 | 5.24 | 5.11 | 5.21 | 5.21 | +0.03 (+0.58%) | 5,902,600 |
3 Aug 2020 | SGD | 5.2 | 5.25 | 5.12 | 5.18 | 5.18 | -0.22 (-4.07%) | 8,127,600 |
30 Jul 2020 | SGD | 5.72 | 5.72 | 5.35 | 5.4 | 5.4 | -0.2 (-3.57%) | 11,943,900 |
29 Jul 2020 | SGD | 5.62 | 5.65 | 5.6 | 5.6 | 5.6 | -0.02 (-0.36%) | 2,671,000 |