Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | SGD | 5.95 | 6 | 5.88 | 5.91 | 5.91 | -0.13 (-2.15%) | 4,356,300 |
12 Jun 2020 | SGD | 5.92 | 6.06 | 5.9 | 6.04 | 6.04 | -0.02 (-0.33%) | 4,630,500 |
11 Jun 2020 | SGD | 6.15 | 6.17 | 6.02 | 6.06 | 6.06 | -0.12 (-1.94%) | 5,839,600 |
10 Jun 2020 | SGD | 6.21 | 6.26 | 6.16 | 6.18 | 6.18 | +0.02 (+0.32%) | 3,050,100 |
9 Jun 2020 | SGD | 6.2 | 6.2 | 6.15 | 6.16 | 6.16 | -0.07 (-1.12%) | 3,429,600 |
8 Jun 2020 | SGD | 6.21 | 6.23 | 6.18 | 6.23 | 6.23 | -0.07 (-1.11%) | 3,407,500 |
5 Jun 2020 | SGD | 6.28 | 6.3 | 6.18 | 6.3 | 6.3 | +0.03 (+0.48%) | 3,971,800 |
4 Jun 2020 | SGD | 6.22 | 6.27 | 6.2 | 6.27 | 6.27 | +0.08 (+1.29%) | 6,002,000 |
3 Jun 2020 | SGD | 6.13 | 6.2 | 6.1 | 6.19 | 6.19 | +0.11 (+1.81%) | 6,847,100 |
2 Jun 2020 | SGD | 6.04 | 6.1 | 6.02 | 6.08 | 6.08 | +0.12 (+2.01%) | 5,320,300 |
1 Jun 2020 | SGD | 5.99 | 6.05 | 5.94 | 5.96 | 5.96 | +0.05 (+0.85%) | 4,912,900 |
29 May 2020 | SGD | 5.97 | 6.03 | 5.91 | 5.91 | 5.91 | -0.06 (-1.01%) | 10,231,162 |
28 May 2020 | SGD | 6.07 | 6.07 | 5.95 | 5.97 | 5.97 | -0.06 (-1.00%) | 2,127,500 |
27 May 2020 | SGD | 6.01 | 6.05 | 5.99 | 6.03 | 6.03 | +0.04 (+0.67%) | 3,035,100 |
26 May 2020 | SGD | 5.95 | 6.02 | 5.93 | 5.99 | 5.99 | +0.09 (+1.53%) | 2,544,600 |
22 May 2020 | SGD | 6.02 | 6.04 | 5.85 | 5.9 | 5.9 | -0.12 (-1.99%) | 4,401,800 |
21 May 2020 | SGD | 6.1 | 6.1 | 6.01 | 6.02 | 6.02 | -0.04 (-0.66%) | 2,093,300 |
20 May 2020 | SGD | 6.13 | 6.13 | 6.02 | 6.06 | 6.06 | -0.05 (-0.82%) | 2,607,100 |
19 May 2020 | SGD | 6.17 | 6.17 | 6.11 | 6.11 | 6.11 | +0.02 (+0.33%) | 5,009,500 |
18 May 2020 | SGD | 5.99 | 6.09 | 5.98 | 6.09 | 6.09 | +0.1 (+1.67%) | 3,963,400 |
15 May 2020 | SGD | 5.96 | 6.02 | 5.93 | 5.99 | 5.99 | +0.02 (+0.34%) | 2,587,300 |
14 May 2020 | SGD | 6.01 | 6.01 | 5.92 | 5.97 | 5.97 | -0.07 (-1.16%) | 3,410,400 |
13 May 2020 | SGD | 6.05 | 6.05 | 5.97 | 6.04 | 6.04 | -0.02 (-0.33%) | 2,195,100 |
12 May 2020 | SGD | 6.02 | 6.06 | 6 | 6.06 | 6.06 | -0.01 (-0.16%) | 2,166,300 |
11 May 2020 | SGD | 6.06 | 6.09 | 6.03 | 6.07 | 6.07 | +0.03 (+0.50%) | 2,144,300 |
8 May 2020 | SGD | 6 | 6.05 | 6 | 6.04 | 6.04 | +0.04 (+0.67%) | 3,024,000 |
6 May 2020 | SGD | 5.89 | 6.04 | 5.89 | 6 | 6 | +0.06 (+1.01%) | 3,883,500 |
5 May 2020 | SGD | 5.9 | 6.02 | 5.9 | 5.94 | 5.94 | +0.11 (+1.89%) | 2,535,900 |
4 May 2020 | SGD | 5.78 | 5.9 | 5.71 | 5.83 | 5.83 | -0.15 (-2.51%) | 3,768,900 |
30 Apr 2020 | SGD | 6 | 6.02 | 5.92 | 5.98 | 5.98 | +0.01 (+0.17%) | 7,906,600 |