Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | SGD | 6.31 | 6.32 | 6.3 | 6.31 | 6.31 | 0.0 (0.0%) | 3,091,000 |
15 Jun 2017 | SGD | 6.36 | 6.37 | 6.3 | 6.31 | 6.31 | -0.08 (-1.25%) | 3,899,300 |
14 Jun 2017 | SGD | 6.45 | 6.45 | 6.38 | 6.39 | 6.39 | -0.02 (-0.31%) | 1,158,800 |
13 Jun 2017 | SGD | 6.43 | 6.44 | 6.4 | 6.41 | 6.41 | +0.01 (+0.16%) | 1,564,700 |
12 Jun 2017 | SGD | 6.4 | 6.44 | 6.4 | 6.4 | 6.4 | -0.01 (-0.16%) | 1,336,200 |
9 Jun 2017 | SGD | 6.39 | 6.43 | 6.36 | 6.41 | 6.41 | +0.03 (+0.47%) | 2,482,000 |
8 Jun 2017 | SGD | 6.4 | 6.4 | 6.36 | 6.38 | 6.38 | -0.04 (-0.62%) | 3,072,000 |
7 Jun 2017 | SGD | 6.42 | 6.47 | 6.42 | 6.42 | 6.42 | -0.01 (-0.16%) | 1,447,500 |
6 Jun 2017 | SGD | 6.43 | 6.45 | 6.41 | 6.43 | 6.43 | -0.02 (-0.31%) | 1,887,200 |
5 Jun 2017 | SGD | 6.48 | 6.5 | 6.45 | 6.45 | 6.45 | -0.05 (-0.77%) | 1,335,900 |
2 Jun 2017 | SGD | 6.51 | 6.51 | 6.47 | 6.5 | 6.5 | +0.04 (+0.62%) | 1,665,000 |
1 Jun 2017 | SGD | 6.45 | 6.5 | 6.43 | 6.46 | 6.46 | +0.03 (+0.47%) | 2,104,700 |
31 May 2017 | SGD | 6.48 | 6.48 | 6.43 | 6.43 | 6.43 | -0.05 (-0.77%) | 5,002,700 |
30 May 2017 | SGD | 6.48 | 6.5 | 6.47 | 6.48 | 6.48 | 0.0 (0.0%) | 1,254,900 |
29 May 2017 | SGD | 6.51 | 6.51 | 6.46 | 6.48 | 6.48 | -0.03 (-0.46%) | 2,069,500 |
26 May 2017 | SGD | 6.57 | 6.57 | 6.49 | 6.51 | 6.51 | -0.07 (-1.06%) | 2,053,100 |
25 May 2017 | SGD | 6.58 | 6.65 | 6.57 | 6.58 | 6.58 | -0.01 (-0.15%) | 1,959,000 |
24 May 2017 | SGD | 6.61 | 6.61 | 6.56 | 6.59 | 6.59 | +0.04 (+0.61%) | 1,496,600 |
23 May 2017 | SGD | 6.6 | 6.62 | 6.54 | 6.55 | 6.55 | -0.01 (-0.15%) | 1,739,200 |
22 May 2017 | SGD | 6.48 | 6.59 | 6.48 | 6.56 | 6.56 | +0.09 (+1.39%) | 3,099,800 |
19 May 2017 | SGD | 6.43 | 6.5 | 6.42 | 6.47 | 6.47 | 0.0 (0.0%) | 2,438,200 |
18 May 2017 | SGD | 6.49 | 6.51 | 6.43 | 6.47 | 6.47 | -0.07 (-1.07%) | 3,494,200 |
17 May 2017 | SGD | 6.57 | 6.57 | 6.51 | 6.54 | 6.54 | 0.0 (0.0%) | 2,108,200 |
16 May 2017 | SGD | 6.68 | 6.68 | 6.54 | 6.54 | 6.54 | -0.1 (-1.51%) | 3,411,300 |
15 May 2017 | SGD | 6.61 | 6.67 | 6.61 | 6.64 | 6.64 | +0.03 (+0.45%) | 1,542,800 |
12 May 2017 | SGD | 6.59 | 6.61 | 6.57 | 6.61 | 6.61 | -0.01 (-0.15%) | 1,764,300 |
11 May 2017 | SGD | 6.59 | 6.67 | 6.58 | 6.62 | 6.62 | -0.01 (-0.15%) | 1,751,900 |
9 May 2017 | SGD | 6.67 | 6.68 | 6.6 | 6.63 | 6.63 | -0.03 (-0.45%) | 2,083,600 |
8 May 2017 | SGD | 6.62 | 6.69 | 6.59 | 6.66 | 6.66 | +0.1 (+1.52%) | 3,078,700 |
5 May 2017 | SGD | 6.56 | 6.64 | 6.51 | 6.56 | 6.56 | -0.07 (-1.06%) | 3,318,700 |