Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | SGD | 5.35 | 5.45 | 5.32 | 5.42 | 5.42 | +0.2 (+3.83%) | 13,753,400 |
28 Sep 2016 | SGD | 5.23 | 5.24 | 5.19 | 5.22 | 5.22 | -0.02 (-0.38%) | 2,445,400 |
27 Sep 2016 | SGD | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | +0.03 (+0.58%) | 2,570,700 |
26 Sep 2016 | SGD | 5.21 | 5.24 | 5.18 | 5.21 | 5.21 | -0.05 (-0.95%) | 2,774,700 |
23 Sep 2016 | SGD | 5.25 | 5.27 | 5.22 | 5.26 | 5.26 | +0.01 (+0.19%) | 2,697,500 |
22 Sep 2016 | SGD | 5.31 | 5.31 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 2,736,800 |
21 Sep 2016 | SGD | 5.28 | 5.29 | 5.22 | 5.25 | 5.25 | -0.02 (-0.38%) | 2,486,800 |
20 Sep 2016 | SGD | 5.24 | 5.27 | 5.22 | 5.27 | 5.27 | +0.01 (+0.19%) | 2,342,600 |
19 Sep 2016 | SGD | 5.22 | 5.28 | 5.22 | 5.26 | 5.26 | +0.04 (+0.77%) | 1,686,600 |
16 Sep 2016 | SGD | 5.19 | 5.26 | 5.19 | 5.22 | 5.22 | +0.04 (+0.77%) | 3,139,000 |
15 Sep 2016 | SGD | 5.18 | 5.21 | 5.16 | 5.18 | 5.18 | -0.04 (-0.77%) | 8,917,700 |
14 Sep 2016 | SGD | 5.22 | 5.25 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 3,872,700 |
13 Sep 2016 | SGD | 5.28 | 5.31 | 5.22 | 5.22 | 5.22 | -0.2 (-3.69%) | 6,719,700 |
9 Sep 2016 | SGD | 5.47 | 5.48 | 5.41 | 5.42 | 5.42 | -0.07 (-1.28%) | 2,652,300 |
8 Sep 2016 | SGD | 5.41 | 5.49 | 5.4 | 5.49 | 5.49 | +0.08 (+1.48%) | 5,506,600 |
7 Sep 2016 | SGD | 5.41 | 5.45 | 5.37 | 5.41 | 5.41 | +0.04 (+0.74%) | 5,386,300 |
6 Sep 2016 | SGD | 5.29 | 5.42 | 5.28 | 5.37 | 5.37 | +0.1 (+1.90%) | 6,980,700 |
5 Sep 2016 | SGD | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | +0.08 (+1.54%) | 5,120,100 |
2 Sep 2016 | SGD | 5.17 | 5.23 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 2,389,700 |
1 Sep 2016 | SGD | 5.17 | 5.22 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,824,400 |
31 Aug 2016 | SGD | 5.21 | 5.25 | 5.18 | 5.18 | 5.18 | -0.05 (-0.96%) | 4,455,100 |
30 Aug 2016 | SGD | 5.33 | 5.33 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 4,027,700 |
29 Aug 2016 | SGD | 5.34 | 5.35 | 5.27 | 5.27 | 5.27 | -0.1 (-1.86%) | 3,375,300 |
26 Aug 2016 | SGD | 5.4 | 5.4 | 5.35 | 5.37 | 5.37 | -0.02 (-0.37%) | 4,615,500 |
25 Aug 2016 | SGD | 5.38 | 5.41 | 5.36 | 5.39 | 5.39 | -0.01 (-0.19%) | 4,591,600 |
24 Aug 2016 | SGD | 5.39 | 5.42 | 5.35 | 5.4 | 5.4 | +0.02 (+0.37%) | 4,702,100 |
23 Aug 2016 | SGD | 5.35 | 5.39 | 5.35 | 5.38 | 5.38 | +0.01 (+0.19%) | 2,653,600 |
22 Aug 2016 | SGD | 5.33 | 5.39 | 5.31 | 5.37 | 5.37 | +0.07 (+1.32%) | 4,678,800 |
19 Aug 2016 | SGD | 5.3 | 5.33 | 5.29 | 5.3 | 5.3 | +0.02 (+0.38%) | 3,430,400 |
18 Aug 2016 | SGD | 5.24 | 5.3 | 5.24 | 5.28 | 5.28 | +0.02 (+0.38%) | 2,500,100 |