Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2023 | SGD | 7.23 | 7.23 | 7.14 | 7.15 | 7.15 | -0.04 (-0.56%) | 1,926,400 |
7 Aug 2023 | SGD | 7.08 | 7.19 | 7.05 | 7.19 | 7.19 | -0.05 (-0.69%) | 3,138,100 |
4 Aug 2023 | SGD | 7.31 | 7.32 | 7.22 | 7.24 | 7.24 | -0.05 (-0.69%) | 4,216,700 |
3 Aug 2023 | SGD | 7.25 | 7.36 | 7.25 | 7.29 | 7.29 | +0.02 (+0.28%) | 4,291,300 |
2 Aug 2023 | SGD | 7.4 | 7.4 | 7.22 | 7.27 | 7.27 | -0.12 (-1.62%) | 5,425,700 |
1 Aug 2023 | SGD | 7.44 | 7.46 | 7.35 | 7.39 | 7.39 | +0.01 (+0.14%) | 3,734,500 |
31 Jul 2023 | SGD | 7.25 | 7.45 | 7.25 | 7.38 | 7.38 | +0.18 (+2.50%) | 7,912,900 |
28 Jul 2023 | SGD | 7.09 | 7.2 | 7.06 | 7.2 | 7.2 | +0.24 (+3.45%) | 10,755,400 |
27 Jul 2023 | SGD | 7 | 7.02 | 6.93 | 6.96 | 6.96 | -0.03 (-0.43%) | 4,778,200 |
26 Jul 2023 | SGD | 6.88 | 7 | 6.86 | 6.99 | 6.99 | +0.1 (+1.45%) | 4,561,500 |
25 Jul 2023 | SGD | 6.77 | 6.9 | 6.73 | 6.89 | 6.89 | +0.17 (+2.53%) | 4,342,400 |
24 Jul 2023 | SGD | 6.78 | 6.8 | 6.68 | 6.72 | 6.72 | -0.07 (-1.03%) | 3,524,600 |
21 Jul 2023 | SGD | 6.96 | 6.96 | 6.77 | 6.79 | 6.79 | -0.17 (-2.44%) | 4,541,400 |
20 Jul 2023 | SGD | 6.86 | 6.97 | 6.85 | 6.96 | 6.96 | +0.1 (+1.46%) | 3,392,500 |
19 Jul 2023 | SGD | 6.87 | 6.9 | 6.83 | 6.86 | 6.86 | +0.01 (+0.15%) | 1,975,100 |
18 Jul 2023 | SGD | 6.82 | 6.88 | 6.8 | 6.85 | 6.85 | +0.01 (+0.15%) | 2,306,500 |
17 Jul 2023 | SGD | 6.81 | 6.84 | 6.72 | 6.84 | 6.84 | +0.02 (+0.29%) | 2,917,200 |
14 Jul 2023 | SGD | 6.8 | 6.85 | 6.77 | 6.82 | 6.82 | +0.06 (+0.89%) | 3,463,100 |
13 Jul 2023 | SGD | 6.58 | 6.77 | 6.57 | 6.76 | 6.76 | +0.23 (+3.52%) | 4,759,300 |
12 Jul 2023 | SGD | 6.56 | 6.58 | 6.49 | 6.53 | 6.53 | 0.0 (0.0%) | 5,092,600 |
11 Jul 2023 | SGD | 6.5 | 6.55 | 6.48 | 6.53 | 6.53 | +0.06 (+0.93%) | 1,847,100 |
10 Jul 2023 | SGD | 6.46 | 6.51 | 6.41 | 6.47 | 6.47 | +0.02 (+0.31%) | 2,634,400 |
7 Jul 2023 | SGD | 6.41 | 6.48 | 6.37 | 6.45 | 6.45 | -0.04 (-0.62%) | 3,770,700 |
6 Jul 2023 | SGD | 6.64 | 6.65 | 6.47 | 6.49 | 6.49 | -0.18 (-2.70%) | 5,799,900 |
5 Jul 2023 | SGD | 6.69 | 6.7 | 6.63 | 6.67 | 6.67 | -0.02 (-0.30%) | 2,277,600 |
4 Jul 2023 | SGD | 6.65 | 6.69 | 6.65 | 6.69 | 6.69 | +0.03 (+0.45%) | 1,793,100 |
3 Jul 2023 | SGD | 6.72 | 6.72 | 6.63 | 6.66 | 6.66 | -0.05 (-0.75%) | 3,381,200 |
30 Jun 2023 | SGD | 6.68 | 6.72 | 6.65 | 6.71 | 6.71 | +0.04 (+0.60%) | 4,047,700 |
28 Jun 2023 | SGD | 6.72 | 6.75 | 6.65 | 6.67 | 6.67 | -0.05 (-0.74%) | 3,423,800 |
27 Jun 2023 | SGD | 6.69 | 6.74 | 6.66 | 6.72 | 6.72 | +0.05 (+0.75%) | 2,688,000 |