Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2018 | SGD | 7.66 | 7.68 | 7.61 | 7.65 | 7.65 | -0.06 (-0.78%) | 3,290,200 |
31 May 2018 | SGD | 7.83 | 7.86 | 7.71 | 7.71 | 7.71 | -0.05 (-0.64%) | 4,359,900 |
30 May 2018 | SGD | 7.82 | 7.82 | 7.7 | 7.76 | 7.76 | -0.19 (-2.39%) | 5,819,700 |
28 May 2018 | SGD | 8.06 | 8.08 | 7.93 | 7.95 | 7.95 | -0.2 (-2.45%) | 5,578,700 |
25 May 2018 | SGD | 8.17 | 8.21 | 8.13 | 8.15 | 8.15 | -0.03 (-0.37%) | 2,539,500 |
24 May 2018 | SGD | 8.11 | 8.2 | 8.03 | 8.18 | 8.18 | +0.1 (+1.24%) | 3,055,589 |
23 May 2018 | SGD | 8.24 | 8.24 | 8.06 | 8.08 | 8.08 | -0.13 (-1.58%) | 4,284,500 |
22 May 2018 | SGD | 8.19 | 8.28 | 8.18 | 8.21 | 8.21 | +0.02 (+0.24%) | 2,918,600 |
21 May 2018 | SGD | 8.21 | 8.27 | 8.18 | 8.19 | 8.19 | 0.0 (0.0%) | 2,716,600 |
18 May 2018 | SGD | 8.23 | 8.24 | 8.16 | 8.19 | 8.19 | -0.05 (-0.61%) | 1,685,600 |
17 May 2018 | SGD | 8.23 | 8.25 | 8.21 | 8.24 | 8.24 | +0.08 (+0.98%) | 1,973,900 |
16 May 2018 | SGD | 8.21 | 8.23 | 8.12 | 8.16 | 8.16 | -0.06 (-0.73%) | 2,893,800 |
15 May 2018 | SGD | 8.23 | 8.25 | 8.18 | 8.22 | 8.22 | -0.02 (-0.24%) | 2,493,800 |
14 May 2018 | SGD | 8.26 | 8.27 | 8.19 | 8.24 | 8.24 | -0.02 (-0.24%) | 2,110,000 |
11 May 2018 | SGD | 8.25 | 8.28 | 8.21 | 8.26 | 8.26 | +0.06 (+0.73%) | 3,162,700 |
10 May 2018 | SGD | 8.22 | 8.27 | 8.17 | 8.2 | 8.2 | 0.0 (0.0%) | 2,436,000 |
9 May 2018 | SGD | 8.1 | 8.24 | 8.1 | 8.2 | 8.2 | +0.17 (+2.12%) | 5,347,400 |
8 May 2018 | SGD | 8.15 | 8.15 | 8.03 | 8.03 | 8.03 | -0.1 (-1.23%) | 4,635,000 |
7 May 2018 | SGD | 8.15 | 8.17 | 8.1 | 8.13 | 8.13 | +0.03 (+0.37%) | 1,737,200 |
4 May 2018 | SGD | 8.2 | 8.2 | 8.07 | 8.1 | 8.1 | -0.07 (-0.86%) | 2,030,200 |
3 May 2018 | SGD | 8.17 | 8.21 | 8.02 | 8.17 | 8.17 | +0.02 (+0.25%) | 4,242,000 |
2 May 2018 | SGD | 8.18 | 8.26 | 8.15 | 8.15 | 8.15 | -0.04 (-0.49%) | 5,912,000 |
30 Apr 2018 | SGD | 8.3 | 8.32 | 8.19 | 8.19 | 8.19 | -0.04 (-0.49%) | 5,212,900 |
27 Apr 2018 | SGD | 8.13 | 8.27 | 8.13 | 8.23 | 8.23 | +0.14 (+1.73%) | 6,134,800 |
26 Apr 2018 | SGD | 8.13 | 8.13 | 8.03 | 8.09 | 8.09 | +0.01 (+0.12%) | 4,627,300 |
25 Apr 2018 | SGD | 8.08 | 8.12 | 8 | 8.08 | 8.08 | -0.18 (-2.18%) | 5,096,500 |
24 Apr 2018 | SGD | 8.34 | 8.34 | 8.21 | 8.26 | 8.26 | -0.03 (-0.36%) | 3,963,900 |
23 Apr 2018 | SGD | 8.23 | 8.35 | 8.22 | 8.29 | 8.29 | +0.08 (+0.97%) | 6,204,200 |
20 Apr 2018 | SGD | 7.99 | 8.3 | 7.95 | 8.21 | 8.21 | +0.14 (+1.73%) | 10,661,200 |
19 Apr 2018 | SGD | 8 | 8.08 | 7.94 | 8.07 | 8.07 | +0.17 (+2.15%) | 7,414,400 |