Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | SGD | 6.5 | 6.5 | 6.33 | 6.41 | 6.41 | -0.06 (-0.93%) | 5,081,600 |
28 Jul 2017 | SGD | 6.5 | 6.5 | 6.42 | 6.47 | 6.47 | -0.03 (-0.46%) | 3,375,400 |
27 Jul 2017 | SGD | 6.58 | 6.59 | 6.5 | 6.5 | 6.5 | -0.02 (-0.31%) | 2,626,500 |
26 Jul 2017 | SGD | 6.57 | 6.63 | 6.52 | 6.52 | 6.52 | -0.08 (-1.21%) | 4,132,000 |
25 Jul 2017 | SGD | 6.56 | 6.63 | 6.56 | 6.6 | 6.6 | +0.03 (+0.46%) | 2,913,700 |
24 Jul 2017 | SGD | 6.55 | 6.59 | 6.53 | 6.57 | 6.57 | -0.01 (-0.15%) | 2,026,900 |
21 Jul 2017 | SGD | 6.42 | 6.66 | 6.42 | 6.58 | 6.58 | +0.05 (+0.77%) | 8,079,000 |
20 Jul 2017 | SGD | 6.55 | 6.58 | 6.5 | 6.53 | 6.53 | +0.01 (+0.15%) | 2,933,400 |
19 Jul 2017 | SGD | 6.45 | 6.56 | 6.44 | 6.52 | 6.52 | +0.08 (+1.24%) | 5,523,300 |
18 Jul 2017 | SGD | 6.41 | 6.46 | 6.41 | 6.44 | 6.44 | +0.03 (+0.47%) | 2,826,800 |
17 Jul 2017 | SGD | 6.42 | 6.44 | 6.39 | 6.41 | 6.41 | +0.03 (+0.47%) | 3,239,000 |
14 Jul 2017 | SGD | 6.33 | 6.4 | 6.33 | 6.38 | 6.38 | +0.02 (+0.31%) | 3,312,800 |
13 Jul 2017 | SGD | 6.36 | 6.4 | 6.33 | 6.36 | 6.36 | +0.02 (+0.32%) | 1,946,900 |
12 Jul 2017 | SGD | 6.37 | 6.37 | 6.28 | 6.34 | 6.34 | 0.0 (0.0%) | 2,524,400 |
11 Jul 2017 | SGD | 6.4 | 6.4 | 6.31 | 6.34 | 6.34 | -0.08 (-1.25%) | 2,822,100 |
10 Jul 2017 | SGD | 6.35 | 6.42 | 6.34 | 6.42 | 6.42 | +0.04 (+0.63%) | 2,499,300 |
7 Jul 2017 | SGD | 6.38 | 6.39 | 6.32 | 6.38 | 6.38 | -0.02 (-0.31%) | 2,673,400 |
6 Jul 2017 | SGD | 6.37 | 6.42 | 6.35 | 6.4 | 6.4 | +0.03 (+0.47%) | 3,178,600 |
5 Jul 2017 | SGD | 6.3 | 6.4 | 6.3 | 6.37 | 6.37 | +0.03 (+0.47%) | 2,662,600 |
4 Jul 2017 | SGD | 6.33 | 6.39 | 6.29 | 6.34 | 6.34 | +0.02 (+0.32%) | 2,126,500 |
3 Jul 2017 | SGD | 6.31 | 6.35 | 6.26 | 6.32 | 6.32 | +0.03 (+0.48%) | 1,662,200 |
30 Jun 2017 | SGD | 6.35 | 6.38 | 6.28 | 6.29 | 6.29 | -0.07 (-1.10%) | 4,604,900 |
29 Jun 2017 | SGD | 6.3 | 6.4 | 6.3 | 6.36 | 6.36 | +0.12 (+1.92%) | 4,516,200 |
28 Jun 2017 | SGD | 6.26 | 6.3 | 6.24 | 6.24 | 6.24 | -0.04 (-0.64%) | 2,317,100 |
27 Jun 2017 | SGD | 6.28 | 6.3 | 6.24 | 6.28 | 6.28 | +0.05 (+0.80%) | 2,832,800 |
23 Jun 2017 | SGD | 6.27 | 6.31 | 6.22 | 6.23 | 6.23 | +0.01 (+0.16%) | 2,615,700 |
22 Jun 2017 | SGD | 6.19 | 6.31 | 6.17 | 6.22 | 6.22 | +0.03 (+0.48%) | 3,402,100 |
21 Jun 2017 | SGD | 6.19 | 6.23 | 6.16 | 6.19 | 6.19 | -0.1 (-1.59%) | 5,333,800 |
20 Jun 2017 | SGD | 6.31 | 6.35 | 6.29 | 6.29 | 6.29 | -0.02 (-0.32%) | 1,528,500 |
19 Jun 2017 | SGD | 6.34 | 6.35 | 6.3 | 6.31 | 6.31 | 0.0 (0.0%) | 1,462,700 |