Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2019 | SGD | 6.09 | 6.09 | 6.02 | 6.09 | 6.09 | +0.15 (+2.53%) | 3,696,300 |
4 Jan 2019 | SGD | 5.78 | 5.95 | 5.78 | 5.94 | 5.94 | +0.13 (+2.24%) | 2,608,500 |
3 Jan 2019 | SGD | 5.86 | 5.94 | 5.8 | 5.81 | 5.81 | -0.05 (-0.85%) | 2,578,300 |
2 Jan 2019 | SGD | 5.93 | 5.98 | 5.86 | 5.86 | 5.86 | -0.05 (-0.85%) | 2,882,000 |
31 Dec 2018 | SGD | 5.93 | 5.94 | 5.9 | 5.91 | 5.91 | +0.01 (+0.17%) | 1,090,000 |
28 Dec 2018 | SGD | 5.88 | 5.93 | 5.86 | 5.9 | 5.9 | +0.05 (+0.85%) | 2,074,000 |
27 Dec 2018 | SGD | 5.87 | 5.96 | 5.85 | 5.85 | 5.85 | +0.14 (+2.45%) | 3,855,200 |
26 Dec 2018 | SGD | 5.73 | 5.78 | 5.67 | 5.71 | 5.71 | -0.15 (-2.56%) | 4,235,600 |
24 Dec 2018 | SGD | 5.78 | 5.87 | 5.78 | 5.86 | 5.86 | +0.01 (+0.17%) | 1,209,600 |
21 Dec 2018 | SGD | 5.83 | 5.9 | 5.76 | 5.85 | 5.85 | -0.04 (-0.68%) | 6,474,500 |
20 Dec 2018 | SGD | 5.98 | 6 | 5.89 | 5.89 | 5.89 | -0.12 (-2.00%) | 4,655,200 |
19 Dec 2018 | SGD | 6.02 | 6.05 | 6 | 6.01 | 6.01 | 0.0 (0.0%) | 2,292,300 |
18 Dec 2018 | SGD | 6.07 | 6.12 | 6 | 6.01 | 6.01 | -0.09 (-1.48%) | 4,328,500 |
17 Dec 2018 | SGD | 6.12 | 6.14 | 6.06 | 6.1 | 6.1 | +0.04 (+0.66%) | 2,140,500 |
14 Dec 2018 | SGD | 6.05 | 6.1 | 6.04 | 6.06 | 6.06 | 0.0 (0.0%) | 2,505,200 |
13 Dec 2018 | SGD | 6.12 | 6.16 | 6.06 | 6.06 | 6.06 | -0.06 (-0.98%) | 2,793,800 |
12 Dec 2018 | SGD | 6.09 | 6.13 | 6.05 | 6.12 | 6.12 | +0.08 (+1.32%) | 3,453,400 |
11 Dec 2018 | SGD | 6.05 | 6.09 | 6.03 | 6.04 | 6.04 | -0.05 (-0.82%) | 3,125,200 |
10 Dec 2018 | SGD | 6.14 | 6.15 | 6.08 | 6.09 | 6.09 | -0.08 (-1.30%) | 2,303,100 |
7 Dec 2018 | SGD | 6.27 | 6.27 | 6.17 | 6.17 | 6.17 | -0.02 (-0.32%) | 2,734,900 |
6 Dec 2018 | SGD | 6.19 | 6.22 | 6.16 | 6.19 | 6.19 | -0.07 (-1.12%) | 2,295,600 |
5 Dec 2018 | SGD | 6.25 | 6.27 | 6.2 | 6.26 | 6.26 | -0.1 (-1.57%) | 3,671,100 |
4 Dec 2018 | SGD | 6.31 | 6.39 | 6.28 | 6.36 | 6.36 | 0.0 (0.0%) | 4,524,200 |
3 Dec 2018 | SGD | 6.15 | 6.38 | 6.15 | 6.36 | 6.36 | +0.3 (+4.95%) | 7,363,700 |
30 Nov 2018 | SGD | 6.1 | 6.17 | 6.06 | 6.06 | 6.06 | -0.09 (-1.46%) | 7,103,000 |
29 Nov 2018 | SGD | 6.19 | 6.21 | 6.12 | 6.15 | 6.15 | +0.01 (+0.16%) | 3,911,500 |
28 Nov 2018 | SGD | 6.16 | 6.18 | 6.11 | 6.14 | 6.14 | +0.02 (+0.33%) | 3,768,000 |
27 Nov 2018 | SGD | 6.15 | 6.18 | 6.1 | 6.12 | 6.12 | -0.04 (-0.65%) | 2,525,300 |
26 Nov 2018 | SGD | 6.15 | 6.2 | 6.12 | 6.16 | 6.16 | 0.0 (0.0%) | 3,317,700 |
23 Nov 2018 | SGD | 6.1 | 6.17 | 6.08 | 6.16 | 6.16 | +0.01 (+0.16%) | 1,524,200 |