Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | SGD | 6.08 | 6.1 | 6 | 6.01 | 6.01 | -0.13 (-2.12%) | 4,612,800 |
24 Sep 2019 | SGD | 6.08 | 6.15 | 6.06 | 6.14 | 6.14 | +0.1 (+1.66%) | 2,895,200 |
23 Sep 2019 | SGD | 6.09 | 6.1 | 6.04 | 6.04 | 6.04 | -0.04 (-0.66%) | 1,407,200 |
20 Sep 2019 | SGD | 6.1 | 6.14 | 6.07 | 6.08 | 6.08 | -0.02 (-0.33%) | 3,625,100 |
19 Sep 2019 | SGD | 6.16 | 6.16 | 6.07 | 6.1 | 6.1 | -0.05 (-0.81%) | 2,700,400 |
18 Sep 2019 | SGD | 6.22 | 6.22 | 6.13 | 6.15 | 6.15 | -0.07 (-1.13%) | 2,441,800 |
17 Sep 2019 | SGD | 6.25 | 6.26 | 6.19 | 6.22 | 6.22 | -0.03 (-0.48%) | 1,847,500 |
16 Sep 2019 | SGD | 6.3 | 6.35 | 6.22 | 6.25 | 6.25 | +0.03 (+0.48%) | 3,262,800 |
13 Sep 2019 | SGD | 6.19 | 6.23 | 6.13 | 6.22 | 6.22 | +0.05 (+0.81%) | 3,419,500 |
12 Sep 2019 | SGD | 6.24 | 6.25 | 6.16 | 6.17 | 6.17 | -0.04 (-0.64%) | 2,693,800 |
11 Sep 2019 | SGD | 6.14 | 6.23 | 6.12 | 6.21 | 6.21 | +0.11 (+1.80%) | 4,821,400 |
10 Sep 2019 | SGD | 6.05 | 6.14 | 6.05 | 6.1 | 6.1 | +0.06 (+0.99%) | 3,675,400 |
9 Sep 2019 | SGD | 5.99 | 6.05 | 5.99 | 6.04 | 6.04 | +0.08 (+1.34%) | 2,213,300 |
6 Sep 2019 | SGD | 5.96 | 6 | 5.94 | 5.96 | 5.96 | +0.06 (+1.02%) | 2,562,300 |
5 Sep 2019 | SGD | 5.92 | 5.95 | 5.88 | 5.9 | 5.9 | +0.01 (+0.17%) | 2,541,900 |
4 Sep 2019 | SGD | 5.84 | 5.93 | 5.83 | 5.89 | 5.89 | +0.06 (+1.03%) | 2,935,700 |
3 Sep 2019 | SGD | 5.8 | 5.87 | 5.77 | 5.83 | 5.83 | +0.03 (+0.52%) | 1,737,400 |
2 Sep 2019 | SGD | 5.82 | 5.83 | 5.76 | 5.8 | 5.8 | -0.04 (-0.68%) | 1,943,200 |
30 Aug 2019 | SGD | 5.84 | 5.88 | 5.8 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,344,800 |
29 Aug 2019 | SGD | 5.73 | 5.86 | 5.67 | 5.8 | 5.8 | +0.08 (+1.40%) | 3,952,400 |
28 Aug 2019 | SGD | 5.78 | 5.81 | 5.72 | 5.72 | 5.72 | -0.07 (-1.21%) | 3,765,100 |
27 Aug 2019 | SGD | 5.82 | 5.84 | 5.77 | 5.79 | 5.79 | -0.03 (-0.52%) | 4,314,200 |
26 Aug 2019 | SGD | 5.8 | 5.84 | 5.77 | 5.82 | 5.82 | -0.06 (-1.02%) | 5,525,100 |
23 Aug 2019 | SGD | 5.92 | 5.92 | 5.87 | 5.88 | 5.88 | -0.06 (-1.01%) | 3,949,100 |
22 Aug 2019 | SGD | 5.93 | 5.96 | 5.9 | 5.94 | 5.94 | +0.02 (+0.34%) | 3,594,800 |
21 Aug 2019 | SGD | 5.95 | 5.95 | 5.88 | 5.92 | 5.92 | -0.02 (-0.34%) | 3,813,800 |
20 Aug 2019 | SGD | 5.92 | 5.96 | 5.9 | 5.94 | 5.94 | +0.02 (+0.34%) | 3,208,500 |
19 Aug 2019 | SGD | 5.88 | 5.97 | 5.88 | 5.92 | 5.92 | +0.03 (+0.51%) | 4,662,700 |
16 Aug 2019 | SGD | 5.88 | 5.91 | 5.85 | 5.89 | 5.89 | -0.01 (-0.17%) | 3,556,200 |
15 Aug 2019 | SGD | 5.87 | 5.93 | 5.85 | 5.9 | 5.9 | -0.04 (-0.67%) | 4,388,100 |