Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2016 | SGD | 5.05 | 5.18 | 5.02 | 5.16 | 5.16 | +0.15 (+2.99%) | 5,101,500 |
25 Feb 2016 | SGD | 5.1 | 5.12 | 4.96 | 5.01 | 5.01 | -0.04 (-0.79%) | 7,438,200 |
24 Feb 2016 | SGD | 5.21 | 5.22 | 5.02 | 5.05 | 5.05 | -0.22 (-4.17%) | 8,119,600 |
23 Feb 2016 | SGD | 5.25 | 5.33 | 5.21 | 5.27 | 5.27 | +0.06 (+1.15%) | 6,147,300 |
22 Feb 2016 | SGD | 5.26 | 5.33 | 5.21 | 5.21 | 5.21 | -0.13 (-2.43%) | 4,797,200 |
19 Feb 2016 | SGD | 5.28 | 5.37 | 5.23 | 5.34 | 5.34 | +0.02 (+0.38%) | 4,797,000 |
18 Feb 2016 | SGD | 5.31 | 5.37 | 5.29 | 5.32 | 5.32 | +0.12 (+2.31%) | 9,583,200 |
17 Feb 2016 | SGD | 5.2 | 5.22 | 5.06 | 5.2 | 5.2 | 0.0 (0.0%) | 13,439,400 |
16 Feb 2016 | SGD | 5.02 | 5.24 | 4.98 | 5.2 | 5.2 | +0.18 (+3.59%) | 11,857,300 |
15 Feb 2016 | SGD | 4.93 | 5.03 | 4.9 | 5.02 | 5.02 | +0.18 (+3.72%) | 7,864,500 |
12 Feb 2016 | SGD | 4.77 | 4.87 | 4.76 | 4.84 | 4.84 | +0.1 (+2.11%) | 6,234,100 |
11 Feb 2016 | SGD | 4.84 | 4.87 | 4.74 | 4.74 | 4.74 | -0.14 (-2.87%) | 7,593,400 |
10 Feb 2016 | SGD | 4.8 | 4.89 | 4.76 | 4.88 | 4.88 | -0.03 (-0.61%) | 6,560,300 |
5 Feb 2016 | SGD | 4.86 | 4.96 | 4.86 | 4.91 | 4.91 | +0.05 (+1.03%) | 6,795,500 |
4 Feb 2016 | SGD | 4.91 | 4.98 | 4.84 | 4.86 | 4.86 | +0.04 (+0.83%) | 8,864,100 |
3 Feb 2016 | SGD | 4.83 | 4.86 | 4.8 | 4.82 | 4.82 | -0.08 (-1.63%) | 11,421,000 |
2 Feb 2016 | SGD | 4.82 | 4.98 | 4.82 | 4.9 | 4.9 | 0.0 (0.0%) | 7,924,800 |
1 Feb 2016 | SGD | 5.1 | 5.12 | 4.9 | 4.9 | 4.9 | -0.12 (-2.39%) | 11,159,400 |
29 Jan 2016 | SGD | 4.81 | 5.05 | 4.78 | 5.02 | 5.02 | +0.25 (+5.24%) | 19,496,600 |
28 Jan 2016 | SGD | 4.76 | 4.85 | 4.71 | 4.77 | 4.77 | +0.02 (+0.42%) | 9,793,400 |
27 Jan 2016 | SGD | 4.79 | 4.8 | 4.69 | 4.75 | 4.75 | +0.04 (+0.85%) | 11,443,900 |
26 Jan 2016 | SGD | 4.8 | 4.8 | 4.69 | 4.71 | 4.71 | -0.1 (-2.08%) | 12,255,000 |
25 Jan 2016 | SGD | 5.11 | 5.11 | 4.8 | 4.81 | 4.81 | -0.21 (-4.18%) | 16,130,600 |
22 Jan 2016 | SGD | 4.99 | 5.1 | 4.89 | 5.02 | 5.02 | +0.22 (+4.58%) | 12,603,900 |
21 Jan 2016 | SGD | 4.91 | 5.07 | 4.8 | 4.8 | 4.8 | -0.03 (-0.62%) | 12,908,228 |
20 Jan 2016 | SGD | 5.08 | 5.08 | 4.83 | 4.83 | 4.83 | -0.35 (-6.76%) | 13,779,000 |
19 Jan 2016 | SGD | 4.8 | 5.24 | 4.79 | 5.18 | 5.18 | +0.33 (+6.80%) | 17,702,600 |
18 Jan 2016 | SGD | 4.71 | 4.88 | 4.64 | 4.85 | 4.85 | +0.01 (+0.21%) | 10,758,700 |
15 Jan 2016 | SGD | 4.95 | 4.98 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 10,188,000 |
14 Jan 2016 | SGD | 4.97 | 5 | 4.86 | 4.86 | 4.86 | -0.33 (-6.36%) | 17,776,182 |