Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2016 | SGD | 5.55 | 5.63 | 5.54 | 5.57 | 5.57 | +0.06 (+1.09%) | 5,483,200 |
1 Jul 2016 | SGD | 5.5 | 5.53 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 3,553,900 |
30 Jun 2016 | SGD | 5.6 | 5.6 | 5.42 | 5.5 | 5.5 | +0.09 (+1.66%) | 9,955,692 |
29 Jun 2016 | SGD | 5.33 | 5.42 | 5.33 | 5.41 | 5.41 | +0.11 (+2.08%) | 4,312,100 |
28 Jun 2016 | SGD | 5.22 | 5.38 | 5.22 | 5.3 | 5.3 | +0.02 (+0.38%) | 4,484,700 |
27 Jun 2016 | SGD | 5.25 | 5.37 | 5.22 | 5.28 | 5.28 | -0.02 (-0.38%) | 4,325,200 |
24 Jun 2016 | SGD | 5.46 | 5.46 | 5.28 | 5.3 | 5.3 | -0.15 (-2.75%) | 10,772,300 |
23 Jun 2016 | SGD | 5.47 | 5.49 | 5.43 | 5.45 | 5.45 | +0.02 (+0.37%) | 3,898,700 |
22 Jun 2016 | SGD | 5.48 | 5.52 | 5.43 | 5.43 | 5.43 | -0.01 (-0.18%) | 3,897,700 |
21 Jun 2016 | SGD | 5.55 | 5.56 | 5.42 | 5.44 | 5.44 | -0.04 (-0.73%) | 3,903,100 |
20 Jun 2016 | SGD | 5.41 | 5.49 | 5.41 | 5.48 | 5.48 | +0.12 (+2.24%) | 4,649,100 |
17 Jun 2016 | SGD | 5.34 | 5.36 | 5.3 | 5.36 | 5.36 | +0.07 (+1.32%) | 4,641,500 |
16 Jun 2016 | SGD | 5.35 | 5.37 | 5.28 | 5.29 | 5.29 | -0.1 (-1.86%) | 5,588,900 |
15 Jun 2016 | SGD | 5.32 | 5.41 | 5.3 | 5.39 | 5.39 | +0.07 (+1.32%) | 4,344,300 |
14 Jun 2016 | SGD | 5.35 | 5.47 | 5.32 | 5.32 | 5.32 | -0.08 (-1.48%) | 5,480,800 |
13 Jun 2016 | SGD | 5.47 | 5.49 | 5.38 | 5.4 | 5.4 | -0.19 (-3.40%) | 5,831,000 |
10 Jun 2016 | SGD | 5.75 | 5.77 | 5.56 | 5.59 | 5.59 | -0.12 (-2.10%) | 4,499,800 |
9 Jun 2016 | SGD | 5.82 | 5.92 | 5.69 | 5.71 | 5.71 | -0.02 (-0.35%) | 10,632,900 |
8 Jun 2016 | SGD | 5.51 | 5.77 | 5.51 | 5.73 | 5.73 | +0.27 (+4.95%) | 12,582,500 |
7 Jun 2016 | SGD | 5.41 | 5.53 | 5.41 | 5.46 | 5.46 | +0.08 (+1.49%) | 5,918,400 |
6 Jun 2016 | SGD | 5.35 | 5.4 | 5.33 | 5.38 | 5.38 | 0.0 (0.0%) | 2,638,400 |
3 Jun 2016 | SGD | 5.3 | 5.39 | 5.3 | 5.38 | 5.38 | +0.08 (+1.51%) | 2,385,000 |
2 Jun 2016 | SGD | 5.29 | 5.36 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,064,500 |
1 Jun 2016 | SGD | 5.35 | 5.39 | 5.27 | 5.29 | 5.29 | -0.09 (-1.67%) | 6,498,300 |
31 May 2016 | SGD | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | -0.1 (-1.82%) | 7,921,100 |
30 May 2016 | SGD | 5.44 | 5.53 | 5.41 | 5.48 | 5.48 | +0.05 (+0.92%) | 2,802,300 |
27 May 2016 | SGD | 5.4 | 5.48 | 5.36 | 5.43 | 5.43 | +0.03 (+0.56%) | 3,828,300 |
26 May 2016 | SGD | 5.33 | 5.42 | 5.3 | 5.4 | 5.4 | +0.13 (+2.47%) | 5,663,600 |
25 May 2016 | SGD | 5.32 | 5.37 | 5.26 | 5.27 | 5.27 | +0.04 (+0.76%) | 4,471,600 |
24 May 2016 | SGD | 5.32 | 5.33 | 5.23 | 5.23 | 5.23 | -0.07 (-1.32%) | 2,525,300 |