Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | SGD | 6.72 | 6.8 | 6.72 | 6.8 | 6.8 | +0.14 (+2.10%) | 3,410,100 |
28 Jun 2019 | SGD | 6.7 | 6.7 | 6.62 | 6.66 | 6.66 | -0.01 (-0.15%) | 3,235,800 |
27 Jun 2019 | SGD | 6.55 | 6.7 | 6.55 | 6.67 | 6.67 | +0.12 (+1.83%) | 4,317,000 |
26 Jun 2019 | SGD | 6.55 | 6.55 | 6.51 | 6.55 | 6.55 | 0.0 (0.0%) | 2,496,600 |
25 Jun 2019 | SGD | 6.61 | 6.62 | 6.49 | 6.55 | 6.55 | -0.04 (-0.61%) | 3,329,300 |
24 Jun 2019 | SGD | 6.64 | 6.64 | 6.53 | 6.59 | 6.59 | -0.05 (-0.75%) | 2,450,800 |
21 Jun 2019 | SGD | 6.6 | 6.64 | 6.55 | 6.64 | 6.64 | +0.07 (+1.07%) | 5,260,900 |
20 Jun 2019 | SGD | 6.57 | 6.59 | 6.52 | 6.57 | 6.57 | +0.06 (+0.92%) | 3,093,100 |
19 Jun 2019 | SGD | 6.42 | 6.52 | 6.42 | 6.51 | 6.51 | +0.13 (+2.04%) | 3,938,400 |
18 Jun 2019 | SGD | 6.3 | 6.38 | 6.28 | 6.38 | 6.38 | +0.06 (+0.95%) | 2,594,500 |
17 Jun 2019 | SGD | 6.29 | 6.33 | 6.25 | 6.32 | 6.32 | +0.02 (+0.32%) | 1,967,400 |
14 Jun 2019 | SGD | 6.3 | 6.31 | 6.26 | 6.3 | 6.3 | 0.0 (0.0%) | 1,848,900 |
13 Jun 2019 | SGD | 6.24 | 6.32 | 6.21 | 6.3 | 6.3 | +0.04 (+0.64%) | 2,614,400 |
12 Jun 2019 | SGD | 6.28 | 6.32 | 6.23 | 6.26 | 6.26 | -0.01 (-0.16%) | 4,168,600 |
11 Jun 2019 | SGD | 6.16 | 6.27 | 6.16 | 6.27 | 6.27 | +0.13 (+2.12%) | 3,279,300 |
10 Jun 2019 | SGD | 6.06 | 6.18 | 6.06 | 6.14 | 6.14 | +0.09 (+1.49%) | 4,706,500 |
7 Jun 2019 | SGD | 5.96 | 6.06 | 5.95 | 6.05 | 6.05 | +0.1 (+1.68%) | 2,607,800 |
6 Jun 2019 | SGD | 6 | 6.03 | 5.89 | 5.95 | 5.95 | -0.04 (-0.67%) | 5,947,300 |
4 Jun 2019 | SGD | 6 | 6.04 | 5.95 | 5.99 | 5.99 | -0.02 (-0.33%) | 4,270,600 |
3 Jun 2019 | SGD | 6.02 | 6.05 | 6 | 6.01 | 6.01 | -0.02 (-0.33%) | 1,923,300 |
31 May 2019 | SGD | 6 | 6.04 | 6 | 6.03 | 6.03 | -0.03 (-0.50%) | 3,109,700 |
30 May 2019 | SGD | 6.08 | 6.11 | 6.03 | 6.06 | 6.06 | -0.06 (-0.98%) | 3,026,800 |
29 May 2019 | SGD | 6.1 | 6.15 | 6.08 | 6.12 | 6.12 | -0.04 (-0.65%) | 2,280,800 |
28 May 2019 | SGD | 6.14 | 6.16 | 6.1 | 6.16 | 6.16 | +0.06 (+0.98%) | 4,386,700 |
27 May 2019 | SGD | 6.13 | 6.14 | 6.1 | 6.1 | 6.1 | -0.02 (-0.33%) | 1,692,700 |
24 May 2019 | SGD | 6.12 | 6.16 | 6.09 | 6.12 | 6.12 | -0.01 (-0.16%) | 2,506,000 |
23 May 2019 | SGD | 6.24 | 6.24 | 6.12 | 6.13 | 6.13 | -0.09 (-1.45%) | 2,640,800 |
22 May 2019 | SGD | 6.19 | 6.26 | 6.18 | 6.22 | 6.22 | +0.02 (+0.32%) | 2,625,500 |
21 May 2019 | SGD | 6.31 | 6.33 | 6.19 | 6.2 | 6.2 | -0.14 (-2.21%) | 5,103,200 |
17 May 2019 | SGD | 6.42 | 6.43 | 6.34 | 6.34 | 6.34 | -0.09 (-1.40%) | 3,489,500 |