Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2018 | SGD | 6.66 | 6.69 | 6.61 | 6.63 | 6.63 | -0.03 (-0.45%) | 2,127,800 |
28 Aug 2018 | SGD | 6.69 | 6.72 | 6.65 | 6.66 | 6.66 | -0.01 (-0.15%) | 2,690,300 |
27 Aug 2018 | SGD | 6.67 | 6.72 | 6.65 | 6.67 | 6.67 | +0.02 (+0.30%) | 2,216,300 |
24 Aug 2018 | SGD | 6.76 | 6.78 | 6.64 | 6.65 | 6.65 | -0.16 (-2.35%) | 3,160,200 |
23 Aug 2018 | SGD | 6.76 | 6.85 | 6.73 | 6.81 | 6.81 | +0.12 (+1.79%) | 3,220,000 |
21 Aug 2018 | SGD | 6.62 | 6.71 | 6.62 | 6.69 | 6.69 | +0.07 (+1.06%) | 2,283,800 |
20 Aug 2018 | SGD | 6.67 | 6.69 | 6.62 | 6.62 | 6.62 | -0.02 (-0.30%) | 1,885,000 |
17 Aug 2018 | SGD | 6.67 | 6.72 | 6.63 | 6.64 | 6.64 | -0.01 (-0.15%) | 1,862,000 |
16 Aug 2018 | SGD | 6.7 | 6.76 | 6.65 | 6.65 | 6.65 | -0.07 (-1.04%) | 2,455,300 |
15 Aug 2018 | SGD | 6.7 | 6.75 | 6.66 | 6.72 | 6.72 | +0.05 (+0.75%) | 1,725,000 |
14 Aug 2018 | SGD | 6.69 | 6.73 | 6.67 | 6.67 | 6.67 | -0.01 (-0.15%) | 2,227,600 |
13 Aug 2018 | SGD | 6.69 | 6.73 | 6.62 | 6.68 | 6.68 | -0.04 (-0.60%) | 3,194,700 |
10 Aug 2018 | SGD | 6.88 | 6.88 | 6.71 | 6.72 | 6.72 | -0.2 (-2.89%) | 4,445,200 |
8 Aug 2018 | SGD | 6.97 | 6.97 | 6.86 | 6.92 | 6.92 | +0.01 (+0.14%) | 2,112,300 |
7 Aug 2018 | SGD | 6.76 | 6.97 | 6.76 | 6.91 | 6.91 | +0.16 (+2.37%) | 4,104,800 |
6 Aug 2018 | SGD | 6.75 | 6.87 | 6.72 | 6.75 | 6.75 | +0.02 (+0.30%) | 3,398,600 |
3 Aug 2018 | SGD | 6.8 | 6.85 | 6.69 | 6.73 | 6.73 | -0.04 (-0.59%) | 2,811,000 |
2 Aug 2018 | SGD | 6.88 | 6.89 | 6.76 | 6.77 | 6.77 | -0.13 (-1.88%) | 3,252,800 |
1 Aug 2018 | SGD | 6.93 | 6.93 | 6.89 | 6.9 | 6.9 | +0.03 (+0.44%) | 2,319,500 |
31 Jul 2018 | SGD | 6.87 | 6.94 | 6.84 | 6.87 | 6.87 | 0.0 (0.0%) | 4,889,400 |
30 Jul 2018 | SGD | 6.91 | 6.92 | 6.82 | 6.87 | 6.87 | -0.04 (-0.58%) | 2,940,600 |
27 Jul 2018 | SGD | 6.9 | 6.95 | 6.89 | 6.91 | 6.91 | +0.05 (+0.73%) | 1,851,300 |
26 Jul 2018 | SGD | 6.96 | 6.97 | 6.86 | 6.86 | 6.86 | -0.06 (-0.87%) | 2,957,000 |
25 Jul 2018 | SGD | 6.94 | 6.95 | 6.9 | 6.92 | 6.92 | -0.11 (-1.56%) | 3,518,100 |
24 Jul 2018 | SGD | 7.02 | 7.07 | 7.01 | 7.03 | 7.03 | +0.02 (+0.29%) | 3,807,500 |
23 Jul 2018 | SGD | 7.09 | 7.1 | 7.01 | 7.01 | 7.01 | -0.08 (-1.13%) | 4,561,000 |
20 Jul 2018 | SGD | 7.12 | 7.13 | 7.02 | 7.09 | 7.09 | +0.13 (+1.87%) | 6,288,900 |
19 Jul 2018 | SGD | 6.9 | 7 | 6.84 | 6.96 | 6.96 | +0.11 (+1.61%) | 4,672,700 |
18 Jul 2018 | SGD | 6.7 | 6.88 | 6.7 | 6.85 | 6.85 | +0.17 (+2.54%) | 6,261,400 |
17 Jul 2018 | SGD | 6.66 | 6.74 | 6.64 | 6.68 | 6.68 | +0.03 (+0.45%) | 3,434,800 |