Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2018 | SGD | 7.03 | 7.08 | 6.95 | 6.98 | 6.98 | -0.05 (-0.71%) | 5,842,200 |
9 Oct 2018 | SGD | 7.1 | 7.16 | 7.03 | 7.03 | 7.03 | -0.07 (-0.99%) | 3,728,400 |
8 Oct 2018 | SGD | 7.09 | 7.18 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 4,026,300 |
5 Oct 2018 | SGD | 7.17 | 7.23 | 7.05 | 7.1 | 7.1 | -0.16 (-2.20%) | 3,990,900 |
4 Oct 2018 | SGD | 7.27 | 7.28 | 7.2 | 7.26 | 7.26 | -0.04 (-0.55%) | 5,690,404 |
3 Oct 2018 | SGD | 7.05 | 7.3 | 7.02 | 7.3 | 7.3 | +0.26 (+3.69%) | 8,396,800 |
2 Oct 2018 | SGD | 7.04 | 7.06 | 7.01 | 7.04 | 7.04 | 0.0 (0.0%) | 2,487,300 |
1 Oct 2018 | SGD | 7 | 7.07 | 6.98 | 7.04 | 7.04 | +0.08 (+1.15%) | 2,127,300 |
28 Sep 2018 | SGD | 7.02 | 7.06 | 6.94 | 6.96 | 6.96 | -0.2 (-2.79%) | 8,760,200 |
27 Sep 2018 | SGD | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
26 Sep 2018 | SGD | 7.17 | 7.2 | 7.13 | 7.16 | 7.16 | +0.03 (+0.42%) | 3,550,300 |
25 Sep 2018 | SGD | 7.04 | 7.2 | 7.03 | 7.13 | 7.13 | +0.13 (+1.86%) | 5,359,600 |
24 Sep 2018 | SGD | 7.03 | 7.05 | 6.97 | 7 | 7 | -0.03 (-0.43%) | 4,201,100 |
21 Sep 2018 | SGD | 6.85 | 7.06 | 6.85 | 7.03 | 7.03 | +0.23 (+3.38%) | 10,192,500 |
20 Sep 2018 | SGD | 6.72 | 6.82 | 6.7 | 6.8 | 6.8 | +0.17 (+2.56%) | 5,690,300 |
19 Sep 2018 | SGD | 6.53 | 6.65 | 6.42 | 6.63 | 6.63 | +0.12 (+1.84%) | 4,600,300 |
18 Sep 2018 | SGD | 6.41 | 6.51 | 6.39 | 6.51 | 6.51 | +0.05 (+0.77%) | 3,098,100 |
17 Sep 2018 | SGD | 6.5 | 6.52 | 6.41 | 6.46 | 6.46 | -0.09 (-1.37%) | 1,679,000 |
14 Sep 2018 | SGD | 6.59 | 6.59 | 6.53 | 6.55 | 6.55 | 0.0 (0.0%) | 2,893,500 |
13 Sep 2018 | SGD | 6.54 | 6.59 | 6.47 | 6.55 | 6.55 | +0.05 (+0.77%) | 3,794,100 |
12 Sep 2018 | SGD | 6.37 | 6.52 | 6.37 | 6.5 | 6.5 | +0.14 (+2.20%) | 3,423,700 |
11 Sep 2018 | SGD | 6.36 | 6.39 | 6.32 | 6.36 | 6.36 | 0.0 (0.0%) | 2,633,900 |
10 Sep 2018 | SGD | 6.34 | 6.36 | 6.31 | 6.36 | 6.36 | 0.0 (0.0%) | 2,175,800 |
7 Sep 2018 | SGD | 6.36 | 6.38 | 6.27 | 6.36 | 6.36 | -0.03 (-0.47%) | 2,733,400 |
6 Sep 2018 | SGD | 6.46 | 6.46 | 6.35 | 6.39 | 6.39 | -0.05 (-0.78%) | 3,723,700 |
5 Sep 2018 | SGD | 6.5 | 6.53 | 6.41 | 6.44 | 6.44 | -0.1 (-1.53%) | 3,069,300 |
4 Sep 2018 | SGD | 6.52 | 6.56 | 6.52 | 6.54 | 6.54 | 0.0 (0.0%) | 1,328,900 |
3 Sep 2018 | SGD | 6.5 | 6.54 | 6.47 | 6.54 | 6.54 | +0.01 (+0.15%) | 1,904,100 |
31 Aug 2018 | SGD | 6.54 | 6.57 | 6.52 | 6.53 | 6.53 | -0.08 (-1.21%) | 5,369,600 |
30 Aug 2018 | SGD | 6.65 | 6.66 | 6.6 | 6.61 | 6.61 | -0.02 (-0.30%) | 1,885,600 |