Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | SGD | 5.13 | 5.27 | 5.09 | 5.19 | 5.19 | +0.02 (+0.39%) | 9,646,800 |
16 Mar 2020 | SGD | 5.12 | 5.24 | 5.05 | 5.17 | 5.17 | -0.1 (-1.90%) | 6,089,300 |
13 Mar 2020 | SGD | 4.9 | 5.39 | 4.82 | 5.27 | 5.27 | +0.12 (+2.33%) | 13,069,700 |
12 Mar 2020 | SGD | 5.41 | 5.44 | 5.13 | 5.15 | 5.15 | -0.4 (-7.21%) | 13,571,400 |
11 Mar 2020 | SGD | 5.67 | 5.71 | 5.47 | 5.55 | 5.55 | -0.15 (-2.63%) | 11,157,200 |
10 Mar 2020 | SGD | 5.54 | 5.8 | 5.54 | 5.7 | 5.7 | +0.08 (+1.42%) | 10,338,900 |
9 Mar 2020 | SGD | 6 | 6 | 5.55 | 5.62 | 5.62 | -0.6 (-9.65%) | 15,744,500 |
6 Mar 2020 | SGD | 6.25 | 6.3 | 6.2 | 6.22 | 6.22 | -0.09 (-1.43%) | 4,301,400 |
5 Mar 2020 | SGD | 6.4 | 6.41 | 6.3 | 6.31 | 6.31 | -0.08 (-1.25%) | 5,722,300 |
4 Mar 2020 | SGD | 6.42 | 6.42 | 6.36 | 6.39 | 6.39 | -0.01 (-0.16%) | 2,824,800 |
3 Mar 2020 | SGD | 6.46 | 6.48 | 6.36 | 6.4 | 6.4 | -0.01 (-0.16%) | 4,304,100 |
2 Mar 2020 | SGD | 6.33 | 6.47 | 6.33 | 6.41 | 6.41 | +0.07 (+1.10%) | 4,948,100 |
28 Feb 2020 | SGD | 6.39 | 6.43 | 6.34 | 6.34 | 6.34 | -0.23 (-3.50%) | 13,510,000 |
27 Feb 2020 | SGD | 6.6 | 6.62 | 6.55 | 6.57 | 6.57 | -0.04 (-0.61%) | 5,292,700 |
26 Feb 2020 | SGD | 6.63 | 6.65 | 6.61 | 6.61 | 6.61 | -0.04 (-0.60%) | 3,452,500 |
25 Feb 2020 | SGD | 6.64 | 6.68 | 6.64 | 6.65 | 6.65 | 0.0 (0.0%) | 2,588,900 |
24 Feb 2020 | SGD | 6.68 | 6.7 | 6.65 | 6.65 | 6.65 | -0.04 (-0.60%) | 3,638,700 |
21 Feb 2020 | SGD | 6.69 | 6.72 | 6.69 | 6.69 | 6.69 | -0.01 (-0.15%) | 1,760,100 |
20 Feb 2020 | SGD | 6.71 | 6.72 | 6.69 | 6.7 | 6.7 | 0.0 (0.0%) | 2,861,000 |
19 Feb 2020 | SGD | 6.7 | 6.75 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 3,001,700 |
18 Feb 2020 | SGD | 6.7 | 6.72 | 6.7 | 6.7 | 6.7 | -0.02 (-0.30%) | 1,050,200 |
17 Feb 2020 | SGD | 6.7 | 6.72 | 6.7 | 6.72 | 6.72 | 0.0 (0.0%) | 885,400 |
14 Feb 2020 | SGD | 6.71 | 6.76 | 6.71 | 6.72 | 6.72 | -0.01 (-0.15%) | 1,960,300 |
13 Feb 2020 | SGD | 6.75 | 6.78 | 6.7 | 6.73 | 6.73 | -0.01 (-0.15%) | 1,947,900 |
12 Feb 2020 | SGD | 6.7 | 6.78 | 6.69 | 6.74 | 6.74 | +0.04 (+0.60%) | 2,692,800 |
11 Feb 2020 | SGD | 6.72 | 6.75 | 6.69 | 6.7 | 6.7 | -0.02 (-0.30%) | 1,279,200 |
10 Feb 2020 | SGD | 6.68 | 6.72 | 6.68 | 6.72 | 6.72 | +0.01 (+0.15%) | 1,212,900 |
7 Feb 2020 | SGD | 6.73 | 6.76 | 6.69 | 6.71 | 6.71 | -0.04 (-0.59%) | 3,145,300 |
6 Feb 2020 | SGD | 6.72 | 6.79 | 6.72 | 6.75 | 6.75 | +0.03 (+0.45%) | 2,320,400 |
5 Feb 2020 | SGD | 6.69 | 6.72 | 6.68 | 6.72 | 6.72 | +0.05 (+0.75%) | 2,421,800 |