Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | SGD | 6.48 | 6.66 | 6.45 | 6.63 | 6.63 | +0.14 (+2.16%) | 5,595,300 |
3 May 2017 | SGD | 6.45 | 6.52 | 6.42 | 6.49 | 6.49 | -0.01 (-0.15%) | 1,635,600 |
2 May 2017 | SGD | 6.51 | 6.54 | 6.48 | 6.5 | 6.5 | -0.01 (-0.15%) | 2,571,900 |
28 Apr 2017 | SGD | 6.54 | 6.57 | 6.47 | 6.51 | 6.51 | -0.06 (-0.91%) | 6,830,600 |
27 Apr 2017 | SGD | 6.56 | 6.59 | 6.53 | 6.57 | 6.57 | +0.02 (+0.31%) | 2,687,900 |
26 Apr 2017 | SGD | 6.54 | 6.61 | 6.52 | 6.55 | 6.55 | -0.04 (-0.61%) | 4,173,300 |
25 Apr 2017 | SGD | 6.52 | 6.61 | 6.51 | 6.59 | 6.59 | +0.08 (+1.23%) | 6,876,100 |
24 Apr 2017 | SGD | 6.53 | 6.53 | 6.47 | 6.51 | 6.51 | -0.05 (-0.76%) | 8,117,700 |
21 Apr 2017 | SGD | 6.63 | 6.66 | 6.56 | 6.56 | 6.56 | +0.01 (+0.15%) | 6,629,400 |
20 Apr 2017 | SGD | 6.54 | 6.59 | 6.47 | 6.55 | 6.55 | -0.09 (-1.36%) | 8,427,200 |
19 Apr 2017 | SGD | 6.78 | 6.8 | 6.64 | 6.64 | 6.64 | -0.18 (-2.64%) | 8,537,100 |
18 Apr 2017 | SGD | 6.88 | 6.9 | 6.81 | 6.82 | 6.82 | -0.03 (-0.44%) | 2,866,300 |
17 Apr 2017 | SGD | 6.91 | 6.91 | 6.84 | 6.85 | 6.85 | -0.06 (-0.87%) | 1,806,400 |
13 Apr 2017 | SGD | 6.89 | 6.95 | 6.89 | 6.91 | 6.91 | -0.02 (-0.29%) | 1,707,300 |
12 Apr 2017 | SGD | 6.87 | 6.95 | 6.86 | 6.93 | 6.93 | +0.02 (+0.29%) | 2,608,000 |
11 Apr 2017 | SGD | 6.92 | 6.95 | 6.85 | 6.91 | 6.91 | -0.05 (-0.72%) | 2,831,300 |
10 Apr 2017 | SGD | 6.9 | 6.98 | 6.88 | 6.96 | 6.96 | +0.08 (+1.16%) | 3,972,800 |
7 Apr 2017 | SGD | 6.86 | 6.91 | 6.78 | 6.88 | 6.88 | +0.04 (+0.58%) | 4,270,700 |
6 Apr 2017 | SGD | 6.8 | 6.86 | 6.8 | 6.84 | 6.84 | +0.02 (+0.29%) | 1,994,500 |
5 Apr 2017 | SGD | 6.92 | 6.93 | 6.8 | 6.82 | 6.82 | -0.08 (-1.16%) | 4,257,100 |
4 Apr 2017 | SGD | 6.9 | 6.94 | 6.88 | 6.9 | 6.9 | 0.0 (0.0%) | 2,244,500 |
3 Apr 2017 | SGD | 6.94 | 6.94 | 6.86 | 6.9 | 6.9 | -0.04 (-0.58%) | 3,389,400 |
31 Mar 2017 | SGD | 6.95 | 6.97 | 6.92 | 6.94 | 6.94 | +0.05 (+0.73%) | 7,218,100 |
30 Mar 2017 | SGD | 6.96 | 7 | 6.89 | 6.89 | 6.89 | -0.08 (-1.15%) | 3,089,500 |
29 Mar 2017 | SGD | 6.89 | 6.97 | 6.87 | 6.97 | 6.97 | +0.11 (+1.60%) | 6,481,900 |
28 Mar 2017 | SGD | 6.84 | 6.86 | 6.79 | 6.86 | 6.86 | +0.08 (+1.18%) | 6,644,200 |
27 Mar 2017 | SGD | 6.78 | 6.81 | 6.75 | 6.78 | 6.78 | -0.02 (-0.29%) | 2,847,000 |
24 Mar 2017 | SGD | 6.81 | 6.84 | 6.78 | 6.8 | 6.8 | +0.04 (+0.59%) | 3,980,800 |
23 Mar 2017 | SGD | 6.76 | 6.81 | 6.76 | 6.76 | 6.76 | +0.04 (+0.60%) | 2,755,900 |
22 Mar 2017 | SGD | 6.75 | 6.77 | 6.72 | 6.72 | 6.72 | -0.11 (-1.61%) | 4,287,200 |