Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | SGD | 6.75 | 6.77 | 6.73 | 6.75 | 6.75 | 0.0 (0.0%) | 2,220,100 |
18 Dec 2019 | SGD | 6.72 | 6.75 | 6.7 | 6.75 | 6.75 | +0.03 (+0.45%) | 3,278,600 |
17 Dec 2019 | SGD | 6.73 | 6.75 | 6.71 | 6.72 | 6.72 | 0.0 (0.0%) | 2,030,900 |
16 Dec 2019 | SGD | 6.73 | 6.75 | 6.71 | 6.72 | 6.72 | 0.0 (0.0%) | 2,042,100 |
13 Dec 2019 | SGD | 6.74 | 6.74 | 6.71 | 6.72 | 6.72 | +0.01 (+0.15%) | 1,664,400 |
12 Dec 2019 | SGD | 6.7 | 6.75 | 6.7 | 6.71 | 6.71 | +0.01 (+0.15%) | 1,916,820 |
11 Dec 2019 | SGD | 6.68 | 6.74 | 6.68 | 6.7 | 6.7 | -0.01 (-0.15%) | 1,308,400 |
10 Dec 2019 | SGD | 6.7 | 6.73 | 6.68 | 6.71 | 6.71 | -0.01 (-0.15%) | 2,754,100 |
9 Dec 2019 | SGD | 6.75 | 6.75 | 6.68 | 6.72 | 6.72 | -0.05 (-0.74%) | 2,536,800 |
6 Dec 2019 | SGD | 6.69 | 6.79 | 6.69 | 6.77 | 6.77 | +0.07 (+1.04%) | 5,627,400 |
5 Dec 2019 | SGD | 6.69 | 6.72 | 6.68 | 6.7 | 6.7 | +0.01 (+0.15%) | 2,035,800 |
4 Dec 2019 | SGD | 6.7 | 6.72 | 6.66 | 6.69 | 6.69 | -0.04 (-0.59%) | 4,325,300 |
3 Dec 2019 | SGD | 6.73 | 6.75 | 6.71 | 6.73 | 6.73 | -0.04 (-0.59%) | 3,126,200 |
2 Dec 2019 | SGD | 6.73 | 6.78 | 6.73 | 6.77 | 6.77 | +0.05 (+0.74%) | 2,478,200 |
29 Nov 2019 | SGD | 6.74 | 6.74 | 6.71 | 6.72 | 6.72 | -0.02 (-0.30%) | 5,420,000 |
28 Nov 2019 | SGD | 6.76 | 6.77 | 6.74 | 6.74 | 6.74 | -0.02 (-0.30%) | 1,757,200 |
27 Nov 2019 | SGD | 6.78 | 6.79 | 6.75 | 6.76 | 6.76 | -0.01 (-0.15%) | 2,382,400 |
26 Nov 2019 | SGD | 6.79 | 6.82 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 5,520,400 |
25 Nov 2019 | SGD | 6.78 | 6.8 | 6.77 | 6.77 | 6.77 | -0.03 (-0.44%) | 1,559,300 |
22 Nov 2019 | SGD | 6.79 | 6.8 | 6.76 | 6.8 | 6.8 | 0.0 (0.0%) | 3,986,000 |
21 Nov 2019 | SGD | 6.82 | 6.82 | 6.72 | 6.8 | 6.8 | -0.05 (-0.73%) | 4,965,000 |
20 Nov 2019 | SGD | 6.85 | 6.86 | 6.83 | 6.85 | 6.85 | 0.0 (0.0%) | 3,163,900 |
19 Nov 2019 | SGD | 6.86 | 6.87 | 6.84 | 6.85 | 6.85 | -0.02 (-0.29%) | 1,944,900 |
18 Nov 2019 | SGD | 6.86 | 6.88 | 6.85 | 6.87 | 6.87 | -0.01 (-0.15%) | 2,061,800 |
15 Nov 2019 | SGD | 6.88 | 6.88 | 6.85 | 6.88 | 6.88 | +0.03 (+0.44%) | 2,887,500 |
14 Nov 2019 | SGD | 6.86 | 6.89 | 6.85 | 6.85 | 6.85 | -0.02 (-0.29%) | 2,029,400 |
13 Nov 2019 | SGD | 6.87 | 6.88 | 6.84 | 6.87 | 6.87 | -0.03 (-0.43%) | 1,736,400 |
12 Nov 2019 | SGD | 6.88 | 6.9 | 6.86 | 6.9 | 6.9 | +0.04 (+0.58%) | 2,226,100 |
11 Nov 2019 | SGD | 6.89 | 6.9 | 6.84 | 6.86 | 6.86 | -0.06 (-0.87%) | 3,283,300 |
8 Nov 2019 | SGD | 6.94 | 6.95 | 6.88 | 6.92 | 6.92 | -0.02 (-0.29%) | 2,412,700 |