Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | SGD | 6.27 | 6.32 | 6.25 | 6.29 | 6.29 | +0.02 (+0.32%) | 2,223,700 |
12 Sep 2017 | SGD | 6.28 | 6.29 | 6.26 | 6.27 | 6.27 | 0.0 (0.0%) | 916,600 |
11 Sep 2017 | SGD | 6.28 | 6.3 | 6.25 | 6.27 | 6.27 | 0.0 (0.0%) | 1,056,800 |
8 Sep 2017 | SGD | 6.29 | 6.3 | 6.25 | 6.27 | 6.27 | -0.01 (-0.16%) | 1,422,500 |
7 Sep 2017 | SGD | 6.32 | 6.33 | 6.26 | 6.28 | 6.28 | -0.02 (-0.32%) | 2,199,000 |
6 Sep 2017 | SGD | 6.32 | 6.34 | 6.26 | 6.3 | 6.3 | +0.01 (+0.16%) | 1,409,700 |
5 Sep 2017 | SGD | 6.3 | 6.31 | 6.26 | 6.29 | 6.29 | +0.02 (+0.32%) | 1,572,300 |
4 Sep 2017 | SGD | 6.3 | 6.31 | 6.25 | 6.27 | 6.27 | -0.04 (-0.63%) | 2,060,704 |
31 Aug 2017 | SGD | 6.35 | 6.37 | 6.3 | 6.31 | 6.31 | 0.0 (0.0%) | 2,802,700 |
30 Aug 2017 | SGD | 6.3 | 6.35 | 6.29 | 6.31 | 6.31 | -0.02 (-0.32%) | 2,777,100 |
29 Aug 2017 | SGD | 6.36 | 6.36 | 6.31 | 6.33 | 6.33 | -0.06 (-0.94%) | 1,562,100 |
28 Aug 2017 | SGD | 6.35 | 6.4 | 6.35 | 6.39 | 6.39 | +0.05 (+0.79%) | 1,481,300 |
25 Aug 2017 | SGD | 6.41 | 6.41 | 6.33 | 6.34 | 6.34 | -0.02 (-0.31%) | 1,601,400 |
24 Aug 2017 | SGD | 6.32 | 6.43 | 6.32 | 6.36 | 6.36 | +0.06 (+0.95%) | 4,231,400 |
23 Aug 2017 | SGD | 6.31 | 6.34 | 6.29 | 6.3 | 6.3 | 0.0 (0.0%) | 1,503,800 |
22 Aug 2017 | SGD | 6.29 | 6.34 | 6.27 | 6.3 | 6.3 | +0.06 (+0.96%) | 1,628,700 |
21 Aug 2017 | SGD | 6.32 | 6.32 | 6.21 | 6.24 | 6.24 | -0.09 (-1.42%) | 3,333,100 |
18 Aug 2017 | SGD | 6.3 | 6.35 | 6.27 | 6.33 | 6.33 | 0.0 (0.0%) | 1,749,500 |
17 Aug 2017 | SGD | 6.4 | 6.41 | 6.31 | 6.33 | 6.33 | -0.04 (-0.63%) | 3,224,600 |
16 Aug 2017 | SGD | 6.38 | 6.43 | 6.31 | 6.37 | 6.37 | -0.05 (-0.78%) | 2,648,100 |
15 Aug 2017 | SGD | 6.41 | 6.45 | 6.37 | 6.42 | 6.42 | +0.03 (+0.47%) | 5,130,800 |
14 Aug 2017 | SGD | 6.42 | 6.42 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 1,511,300 |
11 Aug 2017 | SGD | 6.38 | 6.42 | 6.36 | 6.39 | 6.39 | -0.01 (-0.16%) | 2,238,800 |
10 Aug 2017 | SGD | 6.42 | 6.46 | 6.36 | 6.4 | 6.4 | +0.01 (+0.16%) | 2,551,400 |
8 Aug 2017 | SGD | 6.38 | 6.4 | 6.34 | 6.39 | 6.39 | +0.01 (+0.16%) | 2,641,600 |
7 Aug 2017 | SGD | 6.45 | 6.47 | 6.38 | 6.38 | 6.38 | -0.02 (-0.31%) | 1,740,700 |
4 Aug 2017 | SGD | 6.48 | 6.48 | 6.4 | 6.4 | 6.4 | -0.05 (-0.78%) | 2,076,600 |
3 Aug 2017 | SGD | 6.43 | 6.49 | 6.43 | 6.45 | 6.45 | -0.03 (-0.46%) | 1,489,100 |
2 Aug 2017 | SGD | 6.47 | 6.48 | 6.41 | 6.48 | 6.48 | 0.0 (0.0%) | 2,182,600 |
1 Aug 2017 | SGD | 6.41 | 6.49 | 6.41 | 6.48 | 6.48 | +0.07 (+1.09%) | 2,700,000 |