Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | SGD | 7.5 | 7.58 | 7.4 | 7.49 | 7.49 | +0.01 (+0.13%) | 4,085,700 |
6 Dec 2017 | SGD | 7.66 | 7.67 | 7.48 | 7.48 | 7.48 | -0.19 (-2.48%) | 4,028,300 |
5 Dec 2017 | SGD | 7.71 | 7.73 | 7.65 | 7.67 | 7.67 | -0.1 (-1.29%) | 3,535,200 |
4 Dec 2017 | SGD | 7.78 | 7.79 | 7.7 | 7.77 | 7.77 | +0.01 (+0.13%) | 2,925,700 |
1 Dec 2017 | SGD | 7.67 | 7.77 | 7.67 | 7.76 | 7.76 | +0.13 (+1.70%) | 3,215,100 |
30 Nov 2017 | SGD | 7.63 | 7.7 | 7.61 | 7.63 | 7.63 | -0.08 (-1.04%) | 8,503,600 |
29 Nov 2017 | SGD | 7.78 | 7.8 | 7.69 | 7.71 | 7.71 | -0.03 (-0.39%) | 3,552,300 |
28 Nov 2017 | SGD | 7.76 | 7.78 | 7.71 | 7.74 | 7.74 | -0.05 (-0.64%) | 3,598,300 |
27 Nov 2017 | SGD | 7.79 | 7.83 | 7.75 | 7.79 | 7.79 | +0.04 (+0.52%) | 5,057,100 |
24 Nov 2017 | SGD | 7.66 | 7.75 | 7.66 | 7.75 | 7.75 | +0.16 (+2.11%) | 8,618,100 |
23 Nov 2017 | SGD | 7.56 | 7.72 | 7.55 | 7.59 | 7.59 | +0.06 (+0.80%) | 5,008,600 |
22 Nov 2017 | SGD | 7.54 | 7.58 | 7.5 | 7.53 | 7.53 | +0.04 (+0.53%) | 2,840,500 |
21 Nov 2017 | SGD | 7.39 | 7.5 | 7.39 | 7.49 | 7.49 | +0.12 (+1.63%) | 2,826,600 |
20 Nov 2017 | SGD | 7.38 | 7.43 | 7.35 | 7.37 | 7.37 | -0.01 (-0.14%) | 2,412,300 |
17 Nov 2017 | SGD | 7.35 | 7.41 | 7.34 | 7.38 | 7.38 | +0.1 (+1.37%) | 3,053,400 |
16 Nov 2017 | SGD | 7.36 | 7.44 | 7.25 | 7.28 | 7.28 | -0.06 (-0.82%) | 5,444,600 |
15 Nov 2017 | SGD | 7.55 | 7.57 | 7.32 | 7.34 | 7.34 | -0.25 (-3.29%) | 6,725,200 |
14 Nov 2017 | SGD | 7.7 | 7.74 | 7.56 | 7.59 | 7.59 | -0.1 (-1.30%) | 3,317,000 |
13 Nov 2017 | SGD | 7.53 | 7.7 | 7.53 | 7.69 | 7.69 | +0.16 (+2.12%) | 5,242,100 |
10 Nov 2017 | SGD | 7.57 | 7.62 | 7.53 | 7.53 | 7.53 | -0.07 (-0.92%) | 3,513,400 |
9 Nov 2017 | SGD | 7.6 | 7.64 | 7.57 | 7.6 | 7.6 | +0.03 (+0.40%) | 2,774,300 |
8 Nov 2017 | SGD | 7.57 | 7.62 | 7.51 | 7.57 | 7.57 | -0.05 (-0.66%) | 2,852,500 |
7 Nov 2017 | SGD | 7.55 | 7.65 | 7.55 | 7.62 | 7.62 | +0.12 (+1.60%) | 4,612,000 |
6 Nov 2017 | SGD | 7.59 | 7.64 | 7.49 | 7.5 | 7.5 | -0.1 (-1.32%) | 3,967,700 |
3 Nov 2017 | SGD | 7.67 | 7.69 | 7.55 | 7.6 | 7.6 | -0.06 (-0.78%) | 3,318,100 |
2 Nov 2017 | SGD | 7.65 | 7.67 | 7.55 | 7.66 | 7.66 | 0.0 (0.0%) | 3,795,100 |
1 Nov 2017 | SGD | 7.56 | 7.67 | 7.56 | 7.66 | 7.66 | +0.16 (+2.13%) | 5,685,800 |
31 Oct 2017 | SGD | 7.51 | 7.59 | 7.49 | 7.5 | 7.5 | -0.05 (-0.66%) | 7,140,100 |
30 Oct 2017 | SGD | 7.5 | 7.57 | 7.48 | 7.55 | 7.55 | +0.09 (+1.21%) | 6,717,300 |
27 Oct 2017 | SGD | 7.44 | 7.46 | 7.39 | 7.46 | 7.46 | +0.06 (+0.81%) | 8,796,500 |