Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | SGD | 6.69 | 6.7 | 6.65 | 6.65 | 6.65 | -0.02 (-0.30%) | 1,542,200 |
13 Jul 2018 | SGD | 6.69 | 6.72 | 6.66 | 6.67 | 6.67 | -0.02 (-0.30%) | 2,357,300 |
12 Jul 2018 | SGD | 6.65 | 6.7 | 6.61 | 6.69 | 6.69 | -0.03 (-0.45%) | 3,834,300 |
11 Jul 2018 | SGD | 6.72 | 6.74 | 6.63 | 6.72 | 6.72 | -0.05 (-0.74%) | 2,922,100 |
10 Jul 2018 | SGD | 6.81 | 6.84 | 6.73 | 6.77 | 6.77 | +0.03 (+0.45%) | 4,660,200 |
9 Jul 2018 | SGD | 6.61 | 6.82 | 6.61 | 6.74 | 6.74 | +0.16 (+2.43%) | 5,350,400 |
6 Jul 2018 | SGD | 6.9 | 6.92 | 6.56 | 6.58 | 6.58 | -0.42 (-6%) | 15,638,100 |
5 Jul 2018 | SGD | 6.95 | 7 | 6.92 | 7 | 7 | +0.06 (+0.86%) | 2,425,700 |
4 Jul 2018 | SGD | 6.98 | 7.01 | 6.9 | 6.94 | 6.94 | -0.08 (-1.14%) | 3,044,400 |
3 Jul 2018 | SGD | 7.03 | 7.06 | 6.95 | 7.02 | 7.02 | +0.01 (+0.14%) | 4,018,600 |
2 Jul 2018 | SGD | 7.16 | 7.2 | 6.97 | 7.01 | 7.01 | -0.14 (-1.96%) | 4,453,400 |
29 Jun 2018 | SGD | 7.16 | 7.2 | 7.08 | 7.15 | 7.15 | +0.07 (+0.99%) | 5,278,800 |
28 Jun 2018 | SGD | 7.11 | 7.18 | 7.08 | 7.08 | 7.08 | -0.01 (-0.14%) | 4,529,300 |
27 Jun 2018 | SGD | 7.14 | 7.24 | 7.07 | 7.09 | 7.09 | 0.0 (0.0%) | 5,744,900 |
26 Jun 2018 | SGD | 7.05 | 7.13 | 7.03 | 7.09 | 7.09 | -0.06 (-0.84%) | 3,076,500 |
25 Jun 2018 | SGD | 7.12 | 7.2 | 7.08 | 7.15 | 7.15 | +0.1 (+1.42%) | 5,230,100 |
22 Jun 2018 | SGD | 7.05 | 7.12 | 7.03 | 7.05 | 7.05 | -0.04 (-0.56%) | 2,781,800 |
21 Jun 2018 | SGD | 7.16 | 7.16 | 7.09 | 7.09 | 7.09 | -0.03 (-0.42%) | 2,444,100 |
20 Jun 2018 | SGD | 7.08 | 7.17 | 7.04 | 7.12 | 7.12 | +0.07 (+0.99%) | 4,834,600 |
19 Jun 2018 | SGD | 7.12 | 7.18 | 7.05 | 7.05 | 7.05 | -0.07 (-0.98%) | 4,380,000 |
18 Jun 2018 | SGD | 7.18 | 7.23 | 7.06 | 7.12 | 7.12 | -0.12 (-1.66%) | 5,675,300 |
14 Jun 2018 | SGD | 7.27 | 7.31 | 7.21 | 7.24 | 7.24 | -0.08 (-1.09%) | 6,112,000 |
13 Jun 2018 | SGD | 7.48 | 7.52 | 7.25 | 7.32 | 7.32 | -0.16 (-2.14%) | 7,006,200 |
12 Jun 2018 | SGD | 7.52 | 7.54 | 7.47 | 7.48 | 7.48 | -0.05 (-0.66%) | 3,862,400 |
11 Jun 2018 | SGD | 7.62 | 7.62 | 7.51 | 7.53 | 7.53 | -0.05 (-0.66%) | 2,498,800 |
8 Jun 2018 | SGD | 7.64 | 7.65 | 7.58 | 7.58 | 7.58 | -0.07 (-0.92%) | 2,595,100 |
7 Jun 2018 | SGD | 7.66 | 7.69 | 7.62 | 7.65 | 7.65 | +0.03 (+0.39%) | 3,521,300 |
6 Jun 2018 | SGD | 7.72 | 7.74 | 7.62 | 7.62 | 7.62 | -0.09 (-1.17%) | 4,166,100 |
5 Jun 2018 | SGD | 7.8 | 7.82 | 7.7 | 7.71 | 7.71 | -0.04 (-0.52%) | 2,430,000 |
4 Jun 2018 | SGD | 7.64 | 7.78 | 7.63 | 7.75 | 7.75 | +0.1 (+1.31%) | 2,440,200 |