Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | SGD | 6.39 | 6.44 | 6.36 | 6.43 | 6.43 | +0.03 (+0.47%) | 2,063,727 |
15 May 2019 | SGD | 6.41 | 6.47 | 6.4 | 6.4 | 6.4 | -0.03 (-0.47%) | 2,834,400 |
14 May 2019 | SGD | 6.4 | 6.46 | 6.38 | 6.43 | 6.43 | -0.04 (-0.62%) | 3,145,700 |
13 May 2019 | SGD | 6.51 | 6.54 | 6.42 | 6.47 | 6.47 | -0.06 (-0.92%) | 2,814,400 |
10 May 2019 | SGD | 6.59 | 6.62 | 6.51 | 6.53 | 6.53 | -0.02 (-0.31%) | 3,517,500 |
9 May 2019 | SGD | 6.59 | 6.62 | 6.51 | 6.55 | 6.55 | -0.1 (-1.50%) | 4,427,900 |
8 May 2019 | SGD | 6.6 | 6.67 | 6.58 | 6.65 | 6.65 | -0.07 (-1.04%) | 3,281,200 |
7 May 2019 | SGD | 6.59 | 6.79 | 6.58 | 6.72 | 6.72 | +0.17 (+2.60%) | 4,718,100 |
6 May 2019 | SGD | 6.65 | 6.7 | 6.52 | 6.55 | 6.55 | -0.2 (-2.96%) | 5,771,600 |
3 May 2019 | SGD | 6.75 | 6.78 | 6.68 | 6.75 | 6.75 | -0.02 (-0.30%) | 4,673,500 |
2 May 2019 | SGD | 6.75 | 6.79 | 6.73 | 6.77 | 6.77 | 0.0 (0.0%) | 4,303,100 |
30 Apr 2019 | SGD | 6.81 | 6.81 | 6.71 | 6.77 | 6.77 | -0.02 (-0.29%) | 6,438,700 |
29 Apr 2019 | SGD | 6.8 | 6.83 | 6.76 | 6.79 | 6.79 | -0.16 (-2.30%) | 6,502,900 |
26 Apr 2019 | SGD | 6.85 | 6.96 | 6.85 | 6.95 | 6.95 | +0.04 (+0.58%) | 5,335,100 |
25 Apr 2019 | SGD | 6.9 | 6.92 | 6.85 | 6.91 | 6.91 | 0.0 (0.0%) | 2,872,400 |
24 Apr 2019 | SGD | 6.93 | 6.94 | 6.87 | 6.91 | 6.91 | 0.0 (0.0%) | 2,479,100 |
23 Apr 2019 | SGD | 6.94 | 6.97 | 6.85 | 6.91 | 6.91 | +0.01 (+0.14%) | 3,238,000 |
22 Apr 2019 | SGD | 6.85 | 6.94 | 6.8 | 6.9 | 6.9 | +0.16 (+2.37%) | 6,351,800 |
18 Apr 2019 | SGD | 6.79 | 6.82 | 6.71 | 6.74 | 6.74 | -0.02 (-0.30%) | 3,320,400 |
17 Apr 2019 | SGD | 6.64 | 6.82 | 6.64 | 6.76 | 6.76 | +0.15 (+2.27%) | 6,053,500 |
16 Apr 2019 | SGD | 6.61 | 6.63 | 6.58 | 6.61 | 6.61 | 0.0 (0.0%) | 1,903,600 |
15 Apr 2019 | SGD | 6.63 | 6.66 | 6.58 | 6.61 | 6.61 | -0.01 (-0.15%) | 1,678,900 |
12 Apr 2019 | SGD | 6.66 | 6.66 | 6.56 | 6.62 | 6.62 | -0.04 (-0.60%) | 1,785,900 |
11 Apr 2019 | SGD | 6.67 | 6.72 | 6.65 | 6.66 | 6.66 | +0.01 (+0.15%) | 2,127,700 |
10 Apr 2019 | SGD | 6.68 | 6.68 | 6.62 | 6.65 | 6.65 | 0.0 (0.0%) | 2,683,700 |
9 Apr 2019 | SGD | 6.61 | 6.68 | 6.6 | 6.65 | 6.65 | +0.07 (+1.06%) | 3,408,000 |
8 Apr 2019 | SGD | 6.51 | 6.59 | 6.51 | 6.58 | 6.58 | +0.01 (+0.15%) | 1,988,700 |
5 Apr 2019 | SGD | 6.57 | 6.61 | 6.55 | 6.57 | 6.57 | +0.02 (+0.31%) | 2,693,600 |
4 Apr 2019 | SGD | 6.5 | 6.58 | 6.5 | 6.55 | 6.55 | +0.05 (+0.77%) | 4,207,000 |
3 Apr 2019 | SGD | 6.46 | 6.58 | 6.46 | 6.5 | 6.5 | +0.08 (+1.25%) | 5,510,700 |