Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2019 | SGD | 6.38 | 6.43 | 6.36 | 6.42 | 6.42 | +0.11 (+1.74%) | 5,930,700 |
1 Apr 2019 | SGD | 6.29 | 6.32 | 6.27 | 6.31 | 6.31 | +0.09 (+1.45%) | 3,257,100 |
29 Mar 2019 | SGD | 6.21 | 6.25 | 6.19 | 6.22 | 6.22 | +0.07 (+1.14%) | 2,651,100 |
28 Mar 2019 | SGD | 6.14 | 6.19 | 6.14 | 6.15 | 6.15 | -0.01 (-0.16%) | 1,111,700 |
27 Mar 2019 | SGD | 6.15 | 6.23 | 6.15 | 6.16 | 6.16 | -0.02 (-0.32%) | 1,657,400 |
26 Mar 2019 | SGD | 6.18 | 6.24 | 6.16 | 6.18 | 6.18 | +0.01 (+0.16%) | 2,052,900 |
25 Mar 2019 | SGD | 6.11 | 6.17 | 6.08 | 6.17 | 6.17 | -0.05 (-0.80%) | 2,920,900 |
22 Mar 2019 | SGD | 6.28 | 6.28 | 6.18 | 6.22 | 6.22 | -0.03 (-0.48%) | 1,554,500 |
21 Mar 2019 | SGD | 6.22 | 6.29 | 6.21 | 6.25 | 6.25 | +0.07 (+1.13%) | 3,214,600 |
20 Mar 2019 | SGD | 6.2 | 6.21 | 6.17 | 6.18 | 6.18 | -0.03 (-0.48%) | 1,266,500 |
19 Mar 2019 | SGD | 6.2 | 6.21 | 6.15 | 6.21 | 6.21 | +0.05 (+0.81%) | 2,218,300 |
18 Mar 2019 | SGD | 6.14 | 6.21 | 6.13 | 6.16 | 6.16 | +0.03 (+0.49%) | 3,195,000 |
15 Mar 2019 | SGD | 6.12 | 6.13 | 6.06 | 6.13 | 6.13 | +0.02 (+0.33%) | 5,869,000 |
14 Mar 2019 | SGD | 6.1 | 6.14 | 6.08 | 6.11 | 6.11 | -0.01 (-0.16%) | 2,256,100 |
13 Mar 2019 | SGD | 6.12 | 6.14 | 6.05 | 6.12 | 6.12 | -0.01 (-0.16%) | 2,916,000 |
12 Mar 2019 | SGD | 6.17 | 6.2 | 6.13 | 6.13 | 6.13 | +0.03 (+0.49%) | 2,032,300 |
11 Mar 2019 | SGD | 6.11 | 6.14 | 6.08 | 6.1 | 6.1 | 0.0 (0.0%) | 1,603,500 |
8 Mar 2019 | SGD | 6.15 | 6.16 | 6.07 | 6.1 | 6.1 | -0.09 (-1.45%) | 3,214,800 |
7 Mar 2019 | SGD | 6.2 | 6.22 | 6.16 | 6.19 | 6.19 | 0.0 (0.0%) | 1,101,500 |
6 Mar 2019 | SGD | 6.22 | 6.25 | 6.19 | 6.19 | 6.19 | -0.04 (-0.64%) | 1,799,800 |
5 Mar 2019 | SGD | 6.23 | 6.27 | 6.21 | 6.23 | 6.23 | 0.0 (0.0%) | 1,458,700 |
4 Mar 2019 | SGD | 6.17 | 6.26 | 6.15 | 6.23 | 6.23 | +0.1 (+1.63%) | 2,568,500 |
1 Mar 2019 | SGD | 6.11 | 6.18 | 6.11 | 6.13 | 6.13 | -0.03 (-0.49%) | 2,665,900 |
28 Feb 2019 | SGD | 6.25 | 6.25 | 6.16 | 6.16 | 6.16 | -0.04 (-0.65%) | 3,763,700 |
27 Feb 2019 | SGD | 6.27 | 6.33 | 6.2 | 6.2 | 6.2 | -0.07 (-1.12%) | 2,910,000 |
26 Feb 2019 | SGD | 6.31 | 6.31 | 6.24 | 6.27 | 6.27 | -0.05 (-0.79%) | 2,263,700 |
25 Feb 2019 | SGD | 6.36 | 6.38 | 6.26 | 6.32 | 6.32 | -0.02 (-0.32%) | 3,219,000 |
22 Feb 2019 | SGD | 6.3 | 6.36 | 6.29 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,848,600 |
21 Feb 2019 | SGD | 6.33 | 6.37 | 6.22 | 6.35 | 6.35 | +0.03 (+0.47%) | 3,788,000 |
20 Feb 2019 | SGD | 6.18 | 6.35 | 6.16 | 6.32 | 6.32 | +0.2 (+3.27%) | 7,212,700 |