Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2019 | SGD | 6.18 | 6.35 | 6.16 | 6.32 | 6.32 | +0.2 (+3.27%) | 7,212,700 |
19 Feb 2019 | SGD | 6.13 | 6.18 | 6.12 | 6.12 | 6.12 | -0.02 (-0.33%) | 1,434,400 |
18 Feb 2019 | SGD | 6.13 | 6.16 | 6.11 | 6.14 | 6.14 | +0.06 (+0.99%) | 1,614,400 |
15 Feb 2019 | SGD | 6.13 | 6.14 | 6.08 | 6.08 | 6.08 | -0.03 (-0.49%) | 1,442,000 |
14 Feb 2019 | SGD | 6.13 | 6.17 | 6.11 | 6.11 | 6.11 | -0.03 (-0.49%) | 1,869,200 |
13 Feb 2019 | SGD | 6.04 | 6.15 | 6.03 | 6.14 | 6.14 | +0.11 (+1.82%) | 3,995,900 |
12 Feb 2019 | SGD | 6.01 | 6.03 | 6 | 6.03 | 6.03 | +0.02 (+0.33%) | 1,446,100 |
11 Feb 2019 | SGD | 6.01 | 6.03 | 5.98 | 6.01 | 6.01 | -0.03 (-0.50%) | 4,029,800 |
8 Feb 2019 | SGD | 6 | 6.06 | 6 | 6.04 | 6.04 | +0.04 (+0.67%) | 3,296,319 |
7 Feb 2019 | SGD | 6.08 | 6.08 | 6 | 6 | 6 | -0.01 (-0.17%) | 3,361,500 |
4 Feb 2019 | SGD | 6.05 | 6.06 | 6.01 | 6.01 | 6.01 | -0.03 (-0.50%) | 1,689,000 |
1 Feb 2019 | SGD | 6.08 | 6.09 | 6.02 | 6.04 | 6.04 | -0.06 (-0.98%) | 3,244,400 |
31 Jan 2019 | SGD | 6.1 | 6.13 | 6.06 | 6.1 | 6.1 | +0.03 (+0.49%) | 4,007,600 |
30 Jan 2019 | SGD | 6.13 | 6.13 | 6.04 | 6.07 | 6.07 | -0.02 (-0.33%) | 4,537,300 |
29 Jan 2019 | SGD | 6.11 | 6.12 | 6.07 | 6.09 | 6.09 | -0.05 (-0.81%) | 3,415,000 |
28 Jan 2019 | SGD | 6.2 | 6.23 | 6.12 | 6.14 | 6.14 | -0.06 (-0.97%) | 3,817,000 |
25 Jan 2019 | SGD | 6.22 | 6.28 | 6.19 | 6.2 | 6.2 | +0.07 (+1.14%) | 4,976,900 |
24 Jan 2019 | SGD | 6.16 | 6.17 | 6.11 | 6.13 | 6.13 | +0.02 (+0.33%) | 1,677,400 |
23 Jan 2019 | SGD | 6.15 | 6.21 | 6.11 | 6.11 | 6.11 | -0.06 (-0.97%) | 2,909,500 |
22 Jan 2019 | SGD | 6.28 | 6.28 | 6.17 | 6.17 | 6.17 | -0.13 (-2.06%) | 2,656,700 |
21 Jan 2019 | SGD | 6.32 | 6.38 | 6.3 | 6.3 | 6.3 | +0.01 (+0.16%) | 2,539,200 |
18 Jan 2019 | SGD | 6.3 | 6.35 | 6.28 | 6.29 | 6.29 | +0.02 (+0.32%) | 1,766,600 |
17 Jan 2019 | SGD | 6.26 | 6.31 | 6.24 | 6.27 | 6.27 | +0.03 (+0.48%) | 2,274,700 |
16 Jan 2019 | SGD | 6.19 | 6.24 | 6.18 | 6.24 | 6.24 | +0.05 (+0.81%) | 1,983,000 |
15 Jan 2019 | SGD | 6.15 | 6.21 | 6.15 | 6.19 | 6.19 | +0.05 (+0.81%) | 1,715,000 |
14 Jan 2019 | SGD | 6.24 | 6.25 | 6.14 | 6.14 | 6.14 | -0.11 (-1.76%) | 2,239,900 |
11 Jan 2019 | SGD | 6.24 | 6.27 | 6.22 | 6.25 | 6.25 | +0.03 (+0.48%) | 2,139,400 |
10 Jan 2019 | SGD | 6.17 | 6.24 | 6.13 | 6.22 | 6.22 | +0.04 (+0.65%) | 2,476,500 |
9 Jan 2019 | SGD | 6.17 | 6.19 | 6.11 | 6.18 | 6.18 | +0.02 (+0.32%) | 3,661,100 |
8 Jan 2019 | SGD | 6.1 | 6.18 | 6.06 | 6.16 | 6.16 | +0.07 (+1.15%) | 2,709,000 |