Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | SGD | 6 | 6.05 | 5.91 | 5.94 | 5.94 | +0.04 (+0.68%) | 4,633,700 |
13 Aug 2019 | SGD | 5.9 | 5.93 | 5.88 | 5.9 | 5.9 | -0.04 (-0.67%) | 4,743,200 |
8 Aug 2019 | SGD | 5.98 | 5.98 | 5.93 | 5.94 | 5.94 | -0.05 (-0.83%) | 4,376,000 |
7 Aug 2019 | SGD | 6 | 6.03 | 5.96 | 5.99 | 5.99 | -0.02 (-0.33%) | 5,224,000 |
6 Aug 2019 | SGD | 5.9 | 6.05 | 5.85 | 6.01 | 6.01 | +0.01 (+0.17%) | 5,637,000 |
5 Aug 2019 | SGD | 6.06 | 6.07 | 6 | 6 | 6 | -0.1 (-1.64%) | 5,596,000 |
2 Aug 2019 | SGD | 6.18 | 6.19 | 6.05 | 6.1 | 6.1 | -0.2 (-3.17%) | 9,284,300 |
1 Aug 2019 | SGD | 6.32 | 6.37 | 6.26 | 6.3 | 6.3 | -0.1 (-1.56%) | 5,966,300 |
31 Jul 2019 | SGD | 6.45 | 6.48 | 6.34 | 6.4 | 6.4 | -0.09 (-1.39%) | 8,365,600 |
30 Jul 2019 | SGD | 6.54 | 6.56 | 6.48 | 6.49 | 6.49 | -0.05 (-0.76%) | 2,888,400 |
29 Jul 2019 | SGD | 6.52 | 6.57 | 6.5 | 6.54 | 6.54 | -0.01 (-0.15%) | 2,756,200 |
26 Jul 2019 | SGD | 6.5 | 6.55 | 6.48 | 6.55 | 6.55 | +0.03 (+0.46%) | 3,165,200 |
25 Jul 2019 | SGD | 6.46 | 6.54 | 6.45 | 6.52 | 6.52 | -0.01 (-0.15%) | 3,297,300 |
24 Jul 2019 | SGD | 6.57 | 6.58 | 6.52 | 6.53 | 6.53 | -0.03 (-0.46%) | 3,243,000 |
23 Jul 2019 | SGD | 6.53 | 6.56 | 6.49 | 6.56 | 6.56 | +0.07 (+1.08%) | 3,391,200 |
22 Jul 2019 | SGD | 6.56 | 6.56 | 6.46 | 6.49 | 6.49 | -0.08 (-1.22%) | 4,739,700 |
19 Jul 2019 | SGD | 6.6 | 6.61 | 6.5 | 6.57 | 6.57 | -0.02 (-0.30%) | 6,542,200 |
18 Jul 2019 | SGD | 6.63 | 6.66 | 6.54 | 6.59 | 6.59 | -0.11 (-1.64%) | 4,714,400 |
17 Jul 2019 | SGD | 6.63 | 6.74 | 6.61 | 6.7 | 6.7 | +0.04 (+0.60%) | 3,647,500 |
16 Jul 2019 | SGD | 6.69 | 6.7 | 6.63 | 6.66 | 6.66 | -0.01 (-0.15%) | 1,479,100 |
15 Jul 2019 | SGD | 6.67 | 6.72 | 6.62 | 6.67 | 6.67 | 0.0 (0.0%) | 1,841,900 |
12 Jul 2019 | SGD | 6.65 | 6.69 | 6.56 | 6.67 | 6.67 | +0.05 (+0.76%) | 2,367,900 |
11 Jul 2019 | SGD | 6.59 | 6.68 | 6.57 | 6.62 | 6.62 | +0.09 (+1.38%) | 4,890,300 |
10 Jul 2019 | SGD | 6.55 | 6.58 | 6.52 | 6.53 | 6.53 | +0.03 (+0.46%) | 2,067,600 |
9 Jul 2019 | SGD | 6.52 | 6.56 | 6.48 | 6.5 | 6.5 | -0.02 (-0.31%) | 4,165,300 |
8 Jul 2019 | SGD | 6.66 | 6.67 | 6.5 | 6.52 | 6.52 | -0.14 (-2.10%) | 4,383,900 |
5 Jul 2019 | SGD | 6.72 | 6.78 | 6.66 | 6.66 | 6.66 | -0.04 (-0.60%) | 2,718,400 |
4 Jul 2019 | SGD | 6.71 | 6.77 | 6.68 | 6.7 | 6.7 | +0.01 (+0.15%) | 1,742,300 |
3 Jul 2019 | SGD | 6.72 | 6.74 | 6.66 | 6.69 | 6.69 | -0.08 (-1.18%) | 2,979,200 |
2 Jul 2019 | SGD | 6.78 | 6.8 | 6.7 | 6.77 | 6.77 | -0.03 (-0.44%) | 2,973,400 |