Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | SGD | 7.4 | 7.44 | 7.37 | 7.4 | 7.4 | -0.05 (-0.67%) | 5,771,400 |
25 Oct 2017 | SGD | 7.38 | 7.45 | 7.33 | 7.45 | 7.45 | +0.1 (+1.36%) | 4,300,900 |
24 Oct 2017 | SGD | 7.4 | 7.43 | 7.33 | 7.35 | 7.35 | -0.06 (-0.81%) | 4,199,600 |
23 Oct 2017 | SGD | 7.35 | 7.48 | 7.35 | 7.41 | 7.41 | +0.11 (+1.51%) | 8,231,400 |
20 Oct 2017 | SGD | 7.1 | 7.33 | 7.1 | 7.3 | 7.3 | +0.28 (+3.99%) | 15,905,900 |
19 Oct 2017 | SGD | 7.1 | 7.14 | 6.96 | 7.02 | 7.02 | -0.11 (-1.54%) | 5,126,900 |
17 Oct 2017 | SGD | 7.13 | 7.16 | 7.06 | 7.13 | 7.13 | 0.0 (0.0%) | 4,869,500 |
16 Oct 2017 | SGD | 7.1 | 7.2 | 7.1 | 7.13 | 7.13 | +0.06 (+0.85%) | 8,380,500 |
13 Oct 2017 | SGD | 6.83 | 7.09 | 6.83 | 7.07 | 7.07 | +0.28 (+4.12%) | 13,142,100 |
12 Oct 2017 | SGD | 6.76 | 6.8 | 6.73 | 6.79 | 6.79 | +0.06 (+0.89%) | 3,053,900 |
11 Oct 2017 | SGD | 6.77 | 6.78 | 6.71 | 6.73 | 6.73 | -0.04 (-0.59%) | 2,584,000 |
10 Oct 2017 | SGD | 6.77 | 6.78 | 6.75 | 6.77 | 6.77 | +0.02 (+0.30%) | 3,464,400 |
9 Oct 2017 | SGD | 6.76 | 6.8 | 6.71 | 6.75 | 6.75 | +0.07 (+1.05%) | 4,158,400 |
6 Oct 2017 | SGD | 6.59 | 6.68 | 6.59 | 6.68 | 6.68 | +0.09 (+1.37%) | 4,261,600 |
5 Oct 2017 | SGD | 6.48 | 6.6 | 6.46 | 6.59 | 6.59 | +0.07 (+1.07%) | 3,691,400 |
4 Oct 2017 | SGD | 6.48 | 6.52 | 6.46 | 6.52 | 6.52 | 0.0 (0.0%) | 1,563,400 |
3 Oct 2017 | SGD | 6.54 | 6.57 | 6.47 | 6.52 | 6.52 | -0.06 (-0.91%) | 2,240,400 |
2 Oct 2017 | SGD | 6.55 | 6.6 | 6.52 | 6.58 | 6.58 | +0.09 (+1.39%) | 3,347,900 |
29 Sep 2017 | SGD | 6.46 | 6.52 | 6.41 | 6.49 | 6.49 | +0.01 (+0.15%) | 3,845,400 |
28 Sep 2017 | SGD | 6.56 | 6.56 | 6.43 | 6.48 | 6.48 | -0.05 (-0.77%) | 4,616,300 |
27 Sep 2017 | SGD | 6.45 | 6.58 | 6.42 | 6.53 | 6.53 | +0.07 (+1.08%) | 5,192,700 |
26 Sep 2017 | SGD | 6.4 | 6.47 | 6.4 | 6.46 | 6.46 | +0.06 (+0.94%) | 3,514,100 |
25 Sep 2017 | SGD | 6.43 | 6.46 | 6.34 | 6.4 | 6.4 | 0.0 (0.0%) | 2,655,700 |
22 Sep 2017 | SGD | 6.4 | 6.42 | 6.37 | 6.4 | 6.4 | -0.01 (-0.16%) | 1,358,400 |
21 Sep 2017 | SGD | 6.35 | 6.43 | 6.34 | 6.41 | 6.41 | +0.04 (+0.63%) | 2,283,900 |
20 Sep 2017 | SGD | 6.39 | 6.42 | 6.37 | 6.37 | 6.37 | -0.01 (-0.16%) | 1,786,200 |
19 Sep 2017 | SGD | 6.34 | 6.45 | 6.34 | 6.38 | 6.38 | +0.06 (+0.95%) | 4,234,700 |
18 Sep 2017 | SGD | 6.29 | 6.35 | 6.27 | 6.32 | 6.32 | +0.08 (+1.28%) | 2,392,400 |
15 Sep 2017 | SGD | 6.3 | 6.3 | 6.21 | 6.24 | 6.24 | -0.05 (-0.79%) | 3,243,500 |
14 Sep 2017 | SGD | 6.32 | 6.33 | 6.25 | 6.29 | 6.29 | 0.0 (0.0%) | 1,808,700 |