Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2016 | SGD | 5.79 | 5.85 | 5.74 | 5.8 | 5.8 | +0.03 (+0.52%) | 5,777,700 |
8 Apr 2016 | SGD | 5.64 | 5.78 | 5.62 | 5.77 | 5.77 | +0.05 (+0.87%) | 5,359,700 |
7 Apr 2016 | SGD | 5.8 | 5.83 | 5.66 | 5.72 | 5.72 | +0.07 (+1.24%) | 6,956,200 |
6 Apr 2016 | SGD | 5.58 | 5.69 | 5.56 | 5.65 | 5.65 | +0.1 (+1.80%) | 5,101,100 |
5 Apr 2016 | SGD | 5.6 | 5.62 | 5.53 | 5.55 | 5.55 | -0.15 (-2.63%) | 7,059,100 |
4 Apr 2016 | SGD | 5.75 | 5.83 | 5.67 | 5.7 | 5.7 | -0.08 (-1.38%) | 4,828,500 |
1 Apr 2016 | SGD | 5.82 | 5.85 | 5.77 | 5.78 | 5.78 | -0.05 (-0.86%) | 4,416,300 |
31 Mar 2016 | SGD | 5.86 | 5.91 | 5.82 | 5.83 | 5.83 | -0.14 (-2.35%) | 5,011,800 |
30 Mar 2016 | SGD | 5.78 | 5.97 | 5.78 | 5.97 | 5.97 | +0.19 (+3.29%) | 5,447,700 |
29 Mar 2016 | SGD | 5.91 | 5.91 | 5.78 | 5.78 | 5.78 | -0.11 (-1.87%) | 5,891,300 |
28 Mar 2016 | SGD | 5.88 | 5.94 | 5.85 | 5.89 | 5.89 | +0.02 (+0.34%) | 4,098,000 |
24 Mar 2016 | SGD | 5.98 | 5.99 | 5.85 | 5.87 | 5.87 | -0.17 (-2.81%) | 9,900,000 |
23 Mar 2016 | SGD | 6.07 | 6.1 | 5.99 | 6.04 | 6.04 | +0.01 (+0.17%) | 4,014,000 |
22 Mar 2016 | SGD | 6.03 | 6.11 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 5,420,100 |
21 Mar 2016 | SGD | 6.09 | 6.1 | 5.98 | 6.03 | 6.03 | -0.09 (-1.47%) | 5,238,700 |
18 Mar 2016 | SGD | 6.11 | 6.12 | 6.03 | 6.12 | 6.12 | +0.04 (+0.66%) | 11,920,600 |
17 Mar 2016 | SGD | 6.12 | 6.15 | 5.97 | 6.08 | 6.08 | +0.1 (+1.67%) | 9,445,300 |
16 Mar 2016 | SGD | 5.93 | 6 | 5.91 | 5.98 | 5.98 | +0.05 (+0.84%) | 4,051,000 |
15 Mar 2016 | SGD | 5.98 | 6.05 | 5.93 | 5.93 | 5.93 | -0.11 (-1.82%) | 6,444,800 |
14 Mar 2016 | SGD | 6.11 | 6.18 | 6.03 | 6.04 | 6.04 | -0.02 (-0.33%) | 7,063,300 |
11 Mar 2016 | SGD | 5.89 | 6.07 | 5.82 | 6.06 | 6.06 | +0.16 (+2.71%) | 8,958,500 |
10 Mar 2016 | SGD | 6.05 | 6.16 | 5.86 | 5.9 | 5.9 | -0.1 (-1.67%) | 9,458,600 |
9 Mar 2016 | SGD | 5.52 | 6.01 | 5.5 | 6 | 6 | +0.23 (+3.99%) | 13,324,000 |
8 Mar 2016 | SGD | 6.28 | 6.31 | 5.76 | 5.77 | 5.77 | -0.43 (-6.94%) | 17,073,300 |
7 Mar 2016 | SGD | 6.25 | 6.34 | 6.16 | 6.2 | 6.2 | +0.1 (+1.64%) | 11,205,100 |
4 Mar 2016 | SGD | 5.85 | 6.1 | 5.84 | 6.1 | 6.1 | +0.3 (+5.17%) | 10,506,700 |
3 Mar 2016 | SGD | 5.5 | 5.8 | 5.49 | 5.8 | 5.8 | +0.31 (+5.65%) | 10,715,000 |
2 Mar 2016 | SGD | 5.36 | 5.51 | 5.36 | 5.49 | 5.49 | +0.18 (+3.39%) | 9,379,300 |
1 Mar 2016 | SGD | 5.2 | 5.32 | 5.16 | 5.31 | 5.31 | +0.13 (+2.51%) | 7,744,100 |
29 Feb 2016 | SGD | 5.21 | 5.21 | 5.09 | 5.18 | 5.18 | +0.02 (+0.39%) | 7,434,100 |