Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | SGD | 6.86 | 6.94 | 6.8 | 6.83 | 6.83 | -0.02 (-0.29%) | 3,325,000 |
20 Mar 2017 | SGD | 6.75 | 6.87 | 6.74 | 6.85 | 6.85 | -0.02 (-0.29%) | 8,593,900 |
17 Mar 2017 | SGD | 6.88 | 6.94 | 6.85 | 6.87 | 6.87 | +0.01 (+0.15%) | 34,007,500 |
16 Mar 2017 | SGD | 6.68 | 6.88 | 6.66 | 6.86 | 6.86 | +0.23 (+3.47%) | 13,463,800 |
15 Mar 2017 | SGD | 6.6 | 6.67 | 6.54 | 6.63 | 6.63 | +0.03 (+0.45%) | 9,712,900 |
14 Mar 2017 | SGD | 6.69 | 6.69 | 6.57 | 6.6 | 6.6 | -0.15 (-2.22%) | 12,432,200 |
13 Mar 2017 | SGD | 6.83 | 6.84 | 6.72 | 6.75 | 6.75 | -0.11 (-1.60%) | 7,025,900 |
10 Mar 2017 | SGD | 6.78 | 6.93 | 6.76 | 6.86 | 6.86 | +0.03 (+0.44%) | 8,302,800 |
9 Mar 2017 | SGD | 6.85 | 6.88 | 6.77 | 6.83 | 6.83 | -0.12 (-1.73%) | 5,858,200 |
8 Mar 2017 | SGD | 7.05 | 7.07 | 6.93 | 6.95 | 6.95 | -0.13 (-1.84%) | 5,828,100 |
7 Mar 2017 | SGD | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | -0.07 (-0.98%) | 2,810,200 |
6 Mar 2017 | SGD | 7.21 | 7.22 | 7.1 | 7.15 | 7.15 | -0.02 (-0.28%) | 3,005,300 |
3 Mar 2017 | SGD | 7.11 | 7.19 | 7.07 | 7.17 | 7.17 | -0.05 (-0.69%) | 6,237,900 |
2 Mar 2017 | SGD | 7.16 | 7.23 | 7.15 | 7.22 | 7.22 | +0.13 (+1.83%) | 8,322,100 |
1 Mar 2017 | SGD | 6.87 | 7.14 | 6.87 | 7.09 | 7.09 | +0.28 (+4.11%) | 10,594,700 |
28 Feb 2017 | SGD | 6.86 | 6.9 | 6.8 | 6.81 | 6.81 | -0.12 (-1.73%) | 8,699,400 |
27 Feb 2017 | SGD | 6.91 | 6.96 | 6.86 | 6.93 | 6.93 | -0.02 (-0.29%) | 4,257,200 |
24 Feb 2017 | SGD | 6.96 | 6.97 | 6.82 | 6.95 | 6.95 | 0.0 (0.0%) | 7,277,300 |
23 Feb 2017 | SGD | 6.77 | 7.01 | 6.76 | 6.95 | 6.95 | +0.22 (+3.27%) | 10,721,500 |
22 Feb 2017 | SGD | 6.62 | 6.75 | 6.61 | 6.73 | 6.73 | +0.16 (+2.44%) | 6,819,300 |
21 Feb 2017 | SGD | 6.68 | 6.69 | 6.57 | 6.57 | 6.57 | -0.07 (-1.05%) | 4,691,200 |
20 Feb 2017 | SGD | 6.65 | 6.68 | 6.58 | 6.64 | 6.64 | 0.0 (0.0%) | 3,399,200 |
17 Feb 2017 | SGD | 6.56 | 6.68 | 6.56 | 6.64 | 6.64 | +0.11 (+1.68%) | 6,869,100 |
16 Feb 2017 | SGD | 6.48 | 6.55 | 6.47 | 6.53 | 6.53 | +0.06 (+0.93%) | 4,253,600 |
15 Feb 2017 | SGD | 6.41 | 6.47 | 6.4 | 6.47 | 6.47 | +0.06 (+0.94%) | 2,485,500 |
14 Feb 2017 | SGD | 6.46 | 6.5 | 6.38 | 6.41 | 6.41 | -0.06 (-0.93%) | 4,123,000 |
13 Feb 2017 | SGD | 6.42 | 6.48 | 6.4 | 6.47 | 6.47 | +0.11 (+1.73%) | 4,441,100 |
10 Feb 2017 | SGD | 6.29 | 6.37 | 6.29 | 6.36 | 6.36 | +0.1 (+1.60%) | 4,630,600 |
9 Feb 2017 | SGD | 6.2 | 6.27 | 6.19 | 6.26 | 6.26 | +0.06 (+0.97%) | 1,658,600 |
8 Feb 2017 | SGD | 6.21 | 6.24 | 6.19 | 6.2 | 6.2 | -0.08 (-1.27%) | 3,135,000 |