Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | SGD | 7.85 | 7.95 | 7.82 | 7.9 | 7.9 | +0.13 (+1.67%) | 4,424,100 |
17 Apr 2018 | SGD | 7.9 | 7.9 | 7.77 | 7.77 | 7.77 | -0.09 (-1.15%) | 2,677,100 |
16 Apr 2018 | SGD | 7.89 | 7.92 | 7.78 | 7.86 | 7.86 | +0.02 (+0.26%) | 3,080,000 |
13 Apr 2018 | SGD | 7.9 | 7.92 | 7.84 | 7.84 | 7.84 | +0.01 (+0.13%) | 3,232,000 |
12 Apr 2018 | SGD | 7.86 | 7.92 | 7.82 | 7.83 | 7.83 | 0.0 (0.0%) | 3,282,100 |
11 Apr 2018 | SGD | 7.87 | 7.9 | 7.82 | 7.83 | 7.83 | +0.02 (+0.26%) | 4,155,000 |
10 Apr 2018 | SGD | 7.68 | 7.84 | 7.67 | 7.81 | 7.81 | +0.09 (+1.17%) | 4,402,900 |
9 Apr 2018 | SGD | 7.71 | 7.76 | 7.65 | 7.72 | 7.72 | +0.02 (+0.26%) | 2,158,100 |
6 Apr 2018 | SGD | 7.59 | 7.7 | 7.56 | 7.7 | 7.7 | +0.05 (+0.65%) | 2,524,300 |
5 Apr 2018 | SGD | 7.65 | 7.7 | 7.61 | 7.65 | 7.65 | +0.15 (+2%) | 3,816,500 |
4 Apr 2018 | SGD | 7.73 | 7.76 | 7.5 | 7.5 | 7.5 | -0.23 (-2.98%) | 7,213,200 |
3 Apr 2018 | SGD | 7.74 | 7.76 | 7.65 | 7.73 | 7.73 | -0.07 (-0.90%) | 4,053,600 |
2 Apr 2018 | SGD | 7.82 | 7.85 | 7.78 | 7.8 | 7.8 | +0.03 (+0.39%) | 2,209,400 |
29 Mar 2018 | SGD | 7.64 | 7.84 | 7.63 | 7.77 | 7.77 | +0.11 (+1.44%) | 6,421,000 |
28 Mar 2018 | SGD | 7.76 | 7.77 | 7.66 | 7.66 | 7.66 | -0.17 (-2.17%) | 3,618,000 |
27 Mar 2018 | SGD | 7.84 | 7.85 | 7.78 | 7.83 | 7.83 | +0.05 (+0.64%) | 2,664,400 |
26 Mar 2018 | SGD | 7.67 | 7.82 | 7.64 | 7.78 | 7.78 | +0.06 (+0.78%) | 4,423,400 |
23 Mar 2018 | SGD | 7.7 | 7.73 | 7.57 | 7.72 | 7.72 | -0.17 (-2.15%) | 6,558,900 |
22 Mar 2018 | SGD | 7.78 | 8 | 7.78 | 7.89 | 7.89 | +0.15 (+1.94%) | 7,157,700 |
21 Mar 2018 | SGD | 7.79 | 7.83 | 7.74 | 7.74 | 7.74 | -0.03 (-0.39%) | 2,663,700 |
20 Mar 2018 | SGD | 7.7 | 7.77 | 7.67 | 7.77 | 7.77 | +0.06 (+0.78%) | 1,539,400 |
19 Mar 2018 | SGD | 7.75 | 7.8 | 7.7 | 7.71 | 7.71 | -0.01 (-0.13%) | 1,709,600 |
16 Mar 2018 | SGD | 7.78 | 7.79 | 7.72 | 7.72 | 7.72 | -0.07 (-0.90%) | 4,845,800 |
15 Mar 2018 | SGD | 7.75 | 7.85 | 7.75 | 7.79 | 7.79 | -0.05 (-0.64%) | 2,108,300 |
14 Mar 2018 | SGD | 7.83 | 7.87 | 7.78 | 7.84 | 7.84 | -0.06 (-0.76%) | 4,139,100 |
13 Mar 2018 | SGD | 7.84 | 7.93 | 7.81 | 7.9 | 7.9 | +0.03 (+0.38%) | 3,597,800 |
12 Mar 2018 | SGD | 7.85 | 7.95 | 7.84 | 7.87 | 7.87 | +0.14 (+1.81%) | 4,254,600 |
9 Mar 2018 | SGD | 7.75 | 7.8 | 7.7 | 7.73 | 7.73 | -0.07 (-0.90%) | 2,114,400 |
8 Mar 2018 | SGD | 7.69 | 7.83 | 7.67 | 7.8 | 7.8 | +0.18 (+2.36%) | 4,521,000 |
7 Mar 2018 | SGD | 7.55 | 7.73 | 7.5 | 7.62 | 7.62 | -0.04 (-0.52%) | 7,249,400 |