Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | SGD | 6.22 | 6.29 | 6.21 | 6.28 | 6.28 | +0.09 (+1.45%) | 4,827,600 |
6 Feb 2017 | SGD | 6.29 | 6.29 | 6.18 | 6.19 | 6.19 | -0.06 (-0.96%) | 2,883,100 |
3 Feb 2017 | SGD | 6.28 | 6.29 | 6.18 | 6.25 | 6.25 | -0.02 (-0.32%) | 2,747,100 |
2 Feb 2017 | SGD | 6.28 | 6.31 | 6.24 | 6.27 | 6.27 | +0.02 (+0.32%) | 3,501,900 |
1 Feb 2017 | SGD | 6.19 | 6.28 | 6.19 | 6.25 | 6.25 | +0.08 (+1.30%) | 4,525,200 |
31 Jan 2017 | SGD | 6.17 | 6.21 | 6.15 | 6.17 | 6.17 | -0.1 (-1.59%) | 4,802,000 |
27 Jan 2017 | SGD | 6.26 | 6.27 | 6.18 | 6.27 | 6.27 | -0.12 (-1.88%) | 5,735,600 |
26 Jan 2017 | SGD | 6.38 | 6.4 | 6.31 | 6.39 | 6.39 | +0.12 (+1.91%) | 4,062,300 |
25 Jan 2017 | SGD | 6.38 | 6.43 | 6.27 | 6.27 | 6.27 | -0.09 (-1.42%) | 5,420,000 |
24 Jan 2017 | SGD | 6.28 | 6.38 | 6.28 | 6.36 | 6.36 | +0.08 (+1.27%) | 6,156,400 |
23 Jan 2017 | SGD | 6.19 | 6.3 | 6.18 | 6.28 | 6.28 | +0.11 (+1.78%) | 4,846,800 |
20 Jan 2017 | SGD | 6.18 | 6.2 | 6.16 | 6.17 | 6.17 | +0.02 (+0.33%) | 3,146,300 |
19 Jan 2017 | SGD | 6.13 | 6.17 | 6.09 | 6.15 | 6.15 | 0.0 (0.0%) | 2,527,900 |
18 Jan 2017 | SGD | 6.02 | 6.16 | 6.02 | 6.15 | 6.15 | +0.11 (+1.82%) | 3,724,200 |
17 Jan 2017 | SGD | 6.08 | 6.09 | 6.04 | 6.04 | 6.04 | -0.07 (-1.15%) | 1,983,400 |
16 Jan 2017 | SGD | 6.13 | 6.15 | 6.08 | 6.11 | 6.11 | -0.01 (-0.16%) | 2,232,600 |
13 Jan 2017 | SGD | 6.11 | 6.18 | 6.11 | 6.12 | 6.12 | -0.01 (-0.16%) | 3,217,400 |
12 Jan 2017 | SGD | 6.15 | 6.2 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 3,721,100 |
11 Jan 2017 | SGD | 6.13 | 6.18 | 6.1 | 6.13 | 6.13 | +0.03 (+0.49%) | 4,830,600 |
10 Jan 2017 | SGD | 6 | 6.11 | 5.98 | 6.1 | 6.1 | +0.04 (+0.66%) | 4,571,100 |
9 Jan 2017 | SGD | 6.01 | 6.08 | 6 | 6.06 | 6.06 | +0.07 (+1.17%) | 4,105,200 |
6 Jan 2017 | SGD | 5.99 | 6.01 | 5.96 | 5.99 | 5.99 | +0.06 (+1.01%) | 4,430,100 |
5 Jan 2017 | SGD | 5.84 | 5.99 | 5.82 | 5.93 | 5.93 | +0.11 (+1.89%) | 7,441,600 |
4 Jan 2017 | SGD | 5.78 | 5.86 | 5.78 | 5.82 | 5.82 | +0.02 (+0.34%) | 2,865,000 |
3 Jan 2017 | SGD | 5.81 | 5.82 | 5.73 | 5.8 | 5.8 | +0.01 (+0.17%) | 2,642,800 |
30 Dec 2016 | SGD | 5.86 | 5.88 | 5.79 | 5.79 | 5.79 | -0.05 (-0.86%) | 3,970,300 |
29 Dec 2016 | SGD | 5.82 | 5.88 | 5.81 | 5.84 | 5.84 | 0.0 (0.0%) | 1,527,900 |
28 Dec 2016 | SGD | 5.83 | 5.89 | 5.82 | 5.84 | 5.84 | +0.05 (+0.86%) | 3,299,600 |
27 Dec 2016 | SGD | 5.77 | 5.83 | 5.76 | 5.79 | 5.79 | -0.01 (-0.17%) | 1,649,200 |
23 Dec 2016 | SGD | 5.85 | 5.88 | 5.8 | 5.8 | 5.8 | -0.03 (-0.51%) | 1,545,100 |