Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | SGD | 5.85 | 5.87 | 5.8 | 5.83 | 5.83 | -0.07 (-1.19%) | 3,560,200 |
21 Dec 2016 | SGD | 5.96 | 6 | 5.9 | 5.9 | 5.9 | -0.07 (-1.17%) | 2,775,700 |
20 Dec 2016 | SGD | 5.95 | 6.02 | 5.93 | 5.97 | 5.97 | -0.03 (-0.50%) | 5,699,591 |
19 Dec 2016 | SGD | 6.05 | 6.07 | 6 | 6 | 6 | 0.0 (0.0%) | 3,351,700 |
16 Dec 2016 | SGD | 6.04 | 6.11 | 5.98 | 6 | 6 | -0.09 (-1.48%) | 5,767,800 |
15 Dec 2016 | SGD | 6.14 | 6.14 | 6.05 | 6.09 | 6.09 | -0.13 (-2.09%) | 4,496,300 |
14 Dec 2016 | SGD | 6.23 | 6.24 | 6.19 | 6.22 | 6.22 | -0.02 (-0.32%) | 4,038,500 |
13 Dec 2016 | SGD | 6.25 | 6.27 | 6.18 | 6.24 | 6.24 | -0.04 (-0.64%) | 7,903,400 |
12 Dec 2016 | SGD | 6.08 | 6.31 | 6.08 | 6.28 | 6.28 | +0.35 (+5.90%) | 18,359,000 |
9 Dec 2016 | SGD | 5.9 | 5.95 | 5.89 | 5.93 | 5.93 | +0.01 (+0.17%) | 3,945,300 |
8 Dec 2016 | SGD | 5.85 | 5.94 | 5.85 | 5.92 | 5.92 | +0.04 (+0.68%) | 5,586,400 |
7 Dec 2016 | SGD | 5.9 | 5.92 | 5.85 | 5.88 | 5.88 | -0.02 (-0.34%) | 3,009,400 |
6 Dec 2016 | SGD | 5.93 | 5.96 | 5.85 | 5.9 | 5.9 | -0.02 (-0.34%) | 3,955,500 |
5 Dec 2016 | SGD | 5.92 | 5.97 | 5.8 | 5.92 | 5.92 | -0.01 (-0.17%) | 4,651,000 |
2 Dec 2016 | SGD | 5.95 | 5.98 | 5.86 | 5.93 | 5.93 | +0.04 (+0.68%) | 11,054,000 |
1 Dec 2016 | SGD | 5.58 | 5.89 | 5.58 | 5.89 | 5.89 | +0.44 (+8.07%) | 24,512,500 |
30 Nov 2016 | SGD | 5.48 | 5.48 | 5.41 | 5.45 | 5.45 | +0.06 (+1.11%) | 8,936,100 |
29 Nov 2016 | SGD | 5.43 | 5.44 | 5.36 | 5.39 | 5.39 | -0.05 (-0.92%) | 3,827,000 |
28 Nov 2016 | SGD | 5.4 | 5.48 | 5.4 | 5.44 | 5.44 | +0.04 (+0.74%) | 7,371,000 |
25 Nov 2016 | SGD | 5.37 | 5.46 | 5.36 | 5.4 | 5.4 | +0.03 (+0.56%) | 7,445,000 |
24 Nov 2016 | SGD | 5.38 | 5.4 | 5.34 | 5.37 | 5.37 | -0.04 (-0.74%) | 5,601,800 |
23 Nov 2016 | SGD | 5.45 | 5.45 | 5.39 | 5.41 | 5.41 | 0.0 (0.0%) | 2,384,400 |
22 Nov 2016 | SGD | 5.41 | 5.45 | 5.38 | 5.41 | 5.41 | +0.06 (+1.12%) | 5,635,300 |
21 Nov 2016 | SGD | 5.4 | 5.41 | 5.35 | 5.35 | 5.35 | -0.03 (-0.56%) | 2,665,600 |
18 Nov 2016 | SGD | 5.36 | 5.38 | 5.34 | 5.38 | 5.38 | +0.04 (+0.75%) | 2,144,500 |
17 Nov 2016 | SGD | 5.29 | 5.35 | 5.28 | 5.34 | 5.34 | +0.02 (+0.38%) | 2,144,100 |
16 Nov 2016 | SGD | 5.33 | 5.38 | 5.29 | 5.32 | 5.32 | +0.03 (+0.57%) | 2,866,100 |
15 Nov 2016 | SGD | 5.27 | 5.32 | 5.26 | 5.29 | 5.29 | -0.02 (-0.38%) | 2,641,900 |
14 Nov 2016 | SGD | 5.37 | 5.39 | 5.28 | 5.31 | 5.31 | -0.06 (-1.12%) | 3,431,300 |
11 Nov 2016 | SGD | 5.34 | 5.42 | 5.34 | 5.37 | 5.37 | -0.07 (-1.29%) | 4,760,400 |