Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2018 | SGD | 7.71 | 7.74 | 7.61 | 7.66 | 7.66 | +0.03 (+0.39%) | 7,613,600 |
5 Mar 2018 | SGD | 7.88 | 7.93 | 7.56 | 7.63 | 7.63 | -0.24 (-3.05%) | 8,163,800 |
2 Mar 2018 | SGD | 7.93 | 7.95 | 7.85 | 7.87 | 7.87 | -0.14 (-1.75%) | 4,098,100 |
1 Mar 2018 | SGD | 7.93 | 8.02 | 7.88 | 8.01 | 8.01 | -0.01 (-0.12%) | 4,060,500 |
28 Feb 2018 | SGD | 8.14 | 8.14 | 7.97 | 8.02 | 8.02 | -0.08 (-0.99%) | 5,459,400 |
27 Feb 2018 | SGD | 8.08 | 8.14 | 8.06 | 8.1 | 8.1 | +0.08 (+1.00%) | 4,473,100 |
26 Feb 2018 | SGD | 7.98 | 8.06 | 7.94 | 8.02 | 8.02 | +0.06 (+0.75%) | 2,236,700 |
23 Feb 2018 | SGD | 8 | 8.03 | 7.93 | 7.96 | 7.96 | -0.01 (-0.13%) | 3,260,500 |
22 Feb 2018 | SGD | 8.14 | 8.14 | 7.91 | 7.97 | 7.97 | -0.18 (-2.21%) | 4,473,000 |
21 Feb 2018 | SGD | 8.09 | 8.19 | 8.05 | 8.15 | 8.15 | +0.06 (+0.74%) | 3,754,900 |
20 Feb 2018 | SGD | 8.15 | 8.15 | 8.04 | 8.09 | 8.09 | -0.06 (-0.74%) | 3,953,500 |
19 Feb 2018 | SGD | 8.02 | 8.17 | 7.99 | 8.15 | 8.15 | +0.21 (+2.64%) | 4,458,200 |
15 Feb 2018 | SGD | 7.91 | 7.96 | 7.91 | 7.94 | 7.94 | +0.14 (+1.79%) | 2,202,000 |
14 Feb 2018 | SGD | 7.84 | 7.89 | 7.77 | 7.8 | 7.8 | -0.03 (-0.38%) | 4,801,000 |
13 Feb 2018 | SGD | 7.84 | 7.99 | 7.76 | 7.83 | 7.83 | +0.03 (+0.38%) | 6,508,100 |
12 Feb 2018 | SGD | 7.9 | 7.91 | 7.8 | 7.8 | 7.8 | -0.1 (-1.27%) | 5,313,100 |
9 Feb 2018 | SGD | 7.97 | 7.97 | 7.85 | 7.9 | 7.9 | -0.26 (-3.19%) | 8,278,800 |
8 Feb 2018 | SGD | 8.19 | 8.24 | 8.1 | 8.16 | 8.16 | -0.05 (-0.61%) | 7,021,300 |
7 Feb 2018 | SGD | 8.34 | 8.42 | 8.18 | 8.21 | 8.21 | +0.02 (+0.24%) | 9,734,500 |
6 Feb 2018 | SGD | 8.3 | 8.31 | 8.06 | 8.19 | 8.19 | -0.37 (-4.32%) | 17,265,100 |
5 Feb 2018 | SGD | 8.46 | 8.58 | 8.46 | 8.56 | 8.56 | -0.15 (-1.72%) | 6,643,500 |
2 Feb 2018 | SGD | 8.7 | 8.82 | 8.69 | 8.71 | 8.71 | +0.01 (+0.11%) | 8,331,800 |
1 Feb 2018 | SGD | 8.71 | 8.77 | 8.65 | 8.7 | 8.7 | +0.03 (+0.35%) | 5,690,700 |
31 Jan 2018 | SGD | 8.66 | 8.75 | 8.61 | 8.67 | 8.67 | -0.1 (-1.14%) | 10,267,800 |
30 Jan 2018 | SGD | 8.81 | 8.92 | 8.73 | 8.77 | 8.77 | -0.09 (-1.02%) | 6,392,200 |
29 Jan 2018 | SGD | 8.7 | 8.9 | 8.7 | 8.86 | 8.86 | +0.23 (+2.67%) | 8,286,000 |
26 Jan 2018 | SGD | 8.52 | 8.66 | 8.44 | 8.63 | 8.63 | +0.05 (+0.58%) | 8,997,000 |
25 Jan 2018 | SGD | 8.64 | 8.65 | 8.47 | 8.58 | 8.58 | -0.05 (-0.58%) | 5,068,400 |
24 Jan 2018 | SGD | 8.74 | 8.77 | 8.55 | 8.63 | 8.63 | -0.06 (-0.69%) | 6,218,800 |
23 Jan 2018 | SGD | 8.37 | 8.69 | 8.37 | 8.69 | 8.69 | +0.4 (+4.83%) | 14,203,400 |