Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | SGD | 5.27 | 5.29 | 5.23 | 5.26 | 5.26 | -0.04 (-0.75%) | 2,842,800 |
16 Aug 2016 | SGD | 5.35 | 5.35 | 5.28 | 5.3 | 5.3 | -0.02 (-0.38%) | 2,411,000 |
15 Aug 2016 | SGD | 5.28 | 5.35 | 5.28 | 5.32 | 5.32 | +0.06 (+1.14%) | 2,523,500 |
12 Aug 2016 | SGD | 5.32 | 5.32 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 3,174,100 |
11 Aug 2016 | SGD | 5.2 | 5.28 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 2,162,800 |
10 Aug 2016 | SGD | 5.25 | 5.33 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 3,998,700 |
8 Aug 2016 | SGD | 5.23 | 5.29 | 5.21 | 5.25 | 5.25 | +0.05 (+0.96%) | 3,918,300 |
5 Aug 2016 | SGD | 5.27 | 5.28 | 5.18 | 5.2 | 5.2 | -0.07 (-1.33%) | 3,845,300 |
4 Aug 2016 | SGD | 5.25 | 5.27 | 5.21 | 5.27 | 5.27 | +0.07 (+1.35%) | 3,015,600 |
3 Aug 2016 | SGD | 5.22 | 5.24 | 5.13 | 5.2 | 5.2 | -0.06 (-1.14%) | 6,509,800 |
2 Aug 2016 | SGD | 5.29 | 5.33 | 5.22 | 5.26 | 5.26 | -0.04 (-0.75%) | 3,191,800 |
1 Aug 2016 | SGD | 5.26 | 5.35 | 5.26 | 5.3 | 5.3 | +0.05 (+0.95%) | 3,555,500 |
29 Jul 2016 | SGD | 5.25 | 5.31 | 5.25 | 5.25 | 5.25 | -0.07 (-1.32%) | 6,381,400 |
28 Jul 2016 | SGD | 5.41 | 5.41 | 5.3 | 5.32 | 5.32 | -0.09 (-1.66%) | 4,776,000 |
27 Jul 2016 | SGD | 5.39 | 5.43 | 5.37 | 5.41 | 5.41 | -0.03 (-0.55%) | 2,291,400 |
26 Jul 2016 | SGD | 5.44 | 5.46 | 5.4 | 5.44 | 5.44 | -0.03 (-0.55%) | 5,483,100 |
25 Jul 2016 | SGD | 5.51 | 5.53 | 5.47 | 5.47 | 5.47 | -0.03 (-0.55%) | 3,217,300 |
22 Jul 2016 | SGD | 5.5 | 5.54 | 5.44 | 5.5 | 5.5 | -0.08 (-1.43%) | 6,275,000 |
21 Jul 2016 | SGD | 5.52 | 5.62 | 5.52 | 5.58 | 5.58 | -0.02 (-0.36%) | 2,349,000 |
20 Jul 2016 | SGD | 5.61 | 5.63 | 5.57 | 5.6 | 5.6 | +0.04 (+0.72%) | 4,011,600 |
19 Jul 2016 | SGD | 5.58 | 5.63 | 5.52 | 5.56 | 5.56 | -0.04 (-0.71%) | 2,637,600 |
18 Jul 2016 | SGD | 5.62 | 5.65 | 5.58 | 5.6 | 5.6 | -0.02 (-0.36%) | 3,339,300 |
15 Jul 2016 | SGD | 5.68 | 5.69 | 5.6 | 5.62 | 5.62 | +0.03 (+0.54%) | 7,278,200 |
14 Jul 2016 | SGD | 5.58 | 5.63 | 5.58 | 5.59 | 5.59 | +0.02 (+0.36%) | 1,936,800 |
13 Jul 2016 | SGD | 5.63 | 5.67 | 5.56 | 5.57 | 5.57 | 0.0 (0.0%) | 6,812,400 |
12 Jul 2016 | SGD | 5.55 | 5.57 | 5.46 | 5.57 | 5.57 | +0.05 (+0.91%) | 4,077,200 |
11 Jul 2016 | SGD | 5.55 | 5.55 | 5.51 | 5.52 | 5.52 | +0.04 (+0.73%) | 3,726,800 |
8 Jul 2016 | SGD | 5.55 | 5.55 | 5.43 | 5.48 | 5.48 | -0.1 (-1.79%) | 3,857,200 |
7 Jul 2016 | SGD | 5.52 | 5.58 | 5.49 | 5.58 | 5.58 | +0.03 (+0.54%) | 2,353,100 |
5 Jul 2016 | SGD | 5.55 | 5.59 | 5.53 | 5.55 | 5.55 | -0.02 (-0.36%) | 2,383,700 |