Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2016 | SGD | 5.39 | 5.39 | 5.29 | 5.3 | 5.3 | -0.06 (-1.12%) | 3,382,100 |
20 May 2016 | SGD | 5.27 | 5.41 | 5.26 | 5.36 | 5.36 | +0.14 (+2.68%) | 3,455,300 |
19 May 2016 | SGD | 5.35 | 5.36 | 5.22 | 5.22 | 5.22 | -0.14 (-2.61%) | 4,505,500 |
18 May 2016 | SGD | 5.35 | 5.49 | 5.31 | 5.36 | 5.36 | -0.06 (-1.11%) | 6,047,800 |
17 May 2016 | SGD | 5.14 | 5.43 | 5.13 | 5.42 | 5.42 | +0.31 (+6.07%) | 9,635,000 |
16 May 2016 | SGD | 5.12 | 5.15 | 5.1 | 5.11 | 5.11 | -0.01 (-0.20%) | 4,148,400 |
13 May 2016 | SGD | 5.14 | 5.15 | 5.1 | 5.12 | 5.12 | -0.03 (-0.58%) | 3,482,900 |
12 May 2016 | SGD | 5.13 | 5.17 | 5.12 | 5.15 | 5.15 | +0.03 (+0.59%) | 2,947,100 |
11 May 2016 | SGD | 5.24 | 5.26 | 5.12 | 5.12 | 5.12 | -0.06 (-1.16%) | 3,644,200 |
10 May 2016 | SGD | 5.21 | 5.23 | 5.16 | 5.18 | 5.18 | -0.07 (-1.33%) | 3,642,500 |
9 May 2016 | SGD | 5.27 | 5.3 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 4,910,600 |
6 May 2016 | SGD | 5.25 | 5.27 | 5.2 | 5.2 | 5.2 | -0.11 (-2.07%) | 5,034,700 |
5 May 2016 | SGD | 5.23 | 5.32 | 5.21 | 5.31 | 5.31 | +0.06 (+1.14%) | 6,077,700 |
4 May 2016 | SGD | 5.3 | 5.32 | 5.25 | 5.25 | 5.25 | -0.15 (-2.78%) | 6,766,600 |
3 May 2016 | SGD | 5.35 | 5.4 | 5.32 | 5.4 | 5.4 | 0.0 (0.0%) | 4,467,300 |
29 Apr 2016 | SGD | 5.56 | 5.57 | 5.4 | 5.4 | 5.4 | -0.11 (-2.00%) | 8,015,100 |
28 Apr 2016 | SGD | 5.57 | 5.66 | 5.5 | 5.51 | 5.51 | 0.0 (0.0%) | 5,375,200 |
27 Apr 2016 | SGD | 5.56 | 5.58 | 5.48 | 5.51 | 5.51 | +0.01 (+0.18%) | 4,132,800 |
26 Apr 2016 | SGD | 5.5 | 5.55 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 6,905,100 |
25 Apr 2016 | SGD | 5.69 | 5.69 | 5.54 | 5.55 | 5.55 | -0.15 (-2.63%) | 6,788,800 |
22 Apr 2016 | SGD | 5.74 | 5.74 | 5.65 | 5.7 | 5.7 | -0.3 (-5%) | 9,019,000 |
21 Apr 2016 | SGD | 6.04 | 6.05 | 5.97 | 6 | 6 | +0.01 (+0.17%) | 10,428,100 |
20 Apr 2016 | SGD | 6.03 | 6.03 | 5.91 | 5.99 | 5.99 | -0.08 (-1.32%) | 7,847,800 |
19 Apr 2016 | SGD | 6.02 | 6.08 | 5.92 | 6.07 | 6.07 | +0.07 (+1.17%) | 6,926,100 |
18 Apr 2016 | SGD | 5.95 | 6.06 | 5.88 | 6 | 6 | -0.12 (-1.96%) | 7,221,800 |
15 Apr 2016 | SGD | 6.15 | 6.17 | 6.06 | 6.12 | 6.12 | 0.0 (0.0%) | 4,571,800 |
14 Apr 2016 | SGD | 6.13 | 6.15 | 6.07 | 6.12 | 6.12 | +0.06 (+0.99%) | 9,479,600 |
13 Apr 2016 | SGD | 5.86 | 6.08 | 5.86 | 6.06 | 6.06 | +0.27 (+4.66%) | 11,720,800 |
12 Apr 2016 | SGD | 5.8 | 5.84 | 5.78 | 5.79 | 5.79 | -0.01 (-0.17%) | 3,586,400 |
11 Apr 2016 | SGD | 5.79 | 5.85 | 5.74 | 5.8 | 5.8 | +0.03 (+0.52%) | 5,777,700 |