Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | SGD | 6.9 | 6.94 | 6.87 | 6.94 | 6.94 | +0.04 (+0.58%) | 4,600,300 |
6 Nov 2019 | SGD | 6.9 | 6.9 | 6.87 | 6.9 | 6.9 | 0.0 (0.0%) | 3,697,400 |
5 Nov 2019 | SGD | 6.88 | 6.9 | 6.87 | 6.9 | 6.9 | +0.03 (+0.44%) | 3,267,206 |
4 Nov 2019 | SGD | 6.86 | 6.9 | 6.86 | 6.87 | 6.87 | +0.01 (+0.15%) | 3,146,800 |
1 Nov 2019 | SGD | 6.82 | 6.87 | 6.82 | 6.86 | 6.86 | 0.0 (0.0%) | 3,491,400 |
31 Oct 2019 | SGD | 6.88 | 6.9 | 6.85 | 6.86 | 6.86 | 0.0 (0.0%) | 4,868,300 |
30 Oct 2019 | SGD | 6.87 | 6.89 | 6.84 | 6.86 | 6.86 | 0.0 (0.0%) | 4,718,900 |
29 Oct 2019 | SGD | 6.94 | 6.97 | 6.85 | 6.86 | 6.86 | -0.05 (-0.72%) | 8,539,200 |
25 Oct 2019 | SGD | 6.85 | 6.94 | 6.84 | 6.91 | 6.91 | +0.03 (+0.44%) | 6,492,500 |
24 Oct 2019 | SGD | 6.74 | 6.88 | 6.73 | 6.88 | 6.88 | +0.15 (+2.23%) | 10,458,700 |
23 Oct 2019 | SGD | 6.71 | 6.74 | 6.67 | 6.73 | 6.73 | +0.05 (+0.75%) | 10,257,300 |
22 Oct 2019 | SGD | 6.62 | 6.84 | 6.61 | 6.68 | 6.68 | +0.84 (+14.38%) | 33,527,300 |
21 Oct 2019 | SGD | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 0 |
18 Oct 2019 | SGD | 5.93 | 5.94 | 5.83 | 5.84 | 5.84 | -0.12 (-2.01%) | 6,237,600 |
17 Oct 2019 | SGD | 5.98 | 5.98 | 5.9 | 5.96 | 5.96 | -0.02 (-0.33%) | 1,560,600 |
16 Oct 2019 | SGD | 5.96 | 6 | 5.95 | 5.98 | 5.98 | +0.04 (+0.67%) | 2,681,400 |
15 Oct 2019 | SGD | 5.97 | 6 | 5.94 | 5.94 | 5.94 | -0.03 (-0.50%) | 1,483,700 |
14 Oct 2019 | SGD | 6.02 | 6.03 | 5.95 | 5.97 | 5.97 | 0.0 (0.0%) | 2,121,400 |
11 Oct 2019 | SGD | 5.92 | 5.97 | 5.92 | 5.97 | 5.97 | +0.07 (+1.19%) | 1,773,100 |
10 Oct 2019 | SGD | 5.88 | 5.94 | 5.87 | 5.9 | 5.9 | 0.0 (0.0%) | 1,406,100 |
9 Oct 2019 | SGD | 5.9 | 5.94 | 5.88 | 5.9 | 5.9 | -0.03 (-0.51%) | 2,511,400 |
8 Oct 2019 | SGD | 5.92 | 5.97 | 5.9 | 5.93 | 5.93 | +0.02 (+0.34%) | 3,694,200 |
7 Oct 2019 | SGD | 5.88 | 5.92 | 5.83 | 5.91 | 5.91 | +0.1 (+1.72%) | 2,997,800 |
4 Oct 2019 | SGD | 5.86 | 5.87 | 5.81 | 5.81 | 5.81 | -0.06 (-1.02%) | 2,741,400 |
3 Oct 2019 | SGD | 5.83 | 5.91 | 5.81 | 5.87 | 5.87 | 0.0 (0.0%) | 2,919,700 |
2 Oct 2019 | SGD | 5.94 | 5.96 | 5.85 | 5.87 | 5.87 | -0.1 (-1.68%) | 4,496,900 |
1 Oct 2019 | SGD | 5.95 | 6.01 | 5.93 | 5.97 | 5.97 | +0.04 (+0.67%) | 4,309,300 |
30 Sep 2019 | SGD | 5.95 | 5.97 | 5.91 | 5.93 | 5.93 | -0.05 (-0.84%) | 3,427,200 |
27 Sep 2019 | SGD | 6.05 | 6.05 | 5.95 | 5.98 | 5.98 | -0.08 (-1.32%) | 4,511,200 |
26 Sep 2019 | SGD | 6.03 | 6.06 | 6.01 | 6.06 | 6.06 | +0.05 (+0.83%) | 4,105,700 |