Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2015 | SGD | 8.97 | 9.04 | 8.92 | 8.97 | 8.97 | -0.39 (-4.17%) | 4,474,700 |
21 Apr 2015 | SGD | 9.3 | 9.38 | 9.26 | 9.36 | 9.36 | +0.11 (+1.19%) | 5,776,300 |
20 Apr 2015 | SGD | 9.23 | 9.3 | 9.19 | 9.25 | 9.25 | 0.0 (0.0%) | 5,071,300 |
17 Apr 2015 | SGD | 9.47 | 9.47 | 9.23 | 9.25 | 9.25 | -0.19 (-2.01%) | 10,101,900 |
16 Apr 2015 | SGD | 9.47 | 9.49 | 9.44 | 9.44 | 9.44 | -0.01 (-0.11%) | 6,458,500 |
15 Apr 2015 | SGD | 9.5 | 9.53 | 9.38 | 9.45 | 9.45 | -0.07 (-0.74%) | 6,654,300 |
14 Apr 2015 | SGD | 9.43 | 9.54 | 9.42 | 9.52 | 9.52 | +0.1 (+1.06%) | 5,013,700 |
13 Apr 2015 | SGD | 9.29 | 9.45 | 9.27 | 9.42 | 9.42 | +0.21 (+2.28%) | 6,489,200 |
10 Apr 2015 | SGD | 9.2 | 9.22 | 9.17 | 9.21 | 9.21 | +0.08 (+0.88%) | 3,230,400 |
9 Apr 2015 | SGD | 9.17 | 9.24 | 9.1 | 9.13 | 9.13 | -0.02 (-0.22%) | 4,422,400 |
8 Apr 2015 | SGD | 9.12 | 9.15 | 9.09 | 9.15 | 9.15 | +0.07 (+0.77%) | 5,004,700 |
7 Apr 2015 | SGD | 9.07 | 9.14 | 9.04 | 9.08 | 9.08 | +0.11 (+1.23%) | 4,833,500 |
6 Apr 2015 | SGD | 8.93 | 9.02 | 8.93 | 8.97 | 8.97 | +0.02 (+0.22%) | 1,817,800 |
2 Apr 2015 | SGD | 8.88 | 9.02 | 8.88 | 8.95 | 8.95 | +0.01 (+0.11%) | 3,619,000 |
1 Apr 2015 | SGD | 8.93 | 8.96 | 8.86 | 8.94 | 8.94 | -0.06 (-0.67%) | 3,861,100 |
31 Mar 2015 | SGD | 9.1 | 9.1 | 8.9 | 9 | 9 | -0.04 (-0.44%) | 6,000,000 |
30 Mar 2015 | SGD | 8.91 | 9.05 | 8.91 | 9.04 | 9.04 | +0.09 (+1.01%) | 2,703,800 |
27 Mar 2015 | SGD | 9.09 | 9.1 | 8.91 | 8.95 | 8.95 | -0.1 (-1.10%) | 5,087,100 |
26 Mar 2015 | SGD | 8.92 | 9.09 | 8.9 | 9.05 | 9.05 | +0.11 (+1.23%) | 8,458,600 |
25 Mar 2015 | SGD | 8.88 | 8.94 | 8.83 | 8.94 | 8.94 | +0.1 (+1.13%) | 4,307,300 |
24 Mar 2015 | SGD | 8.9 | 8.94 | 8.8 | 8.84 | 8.84 | -0.02 (-0.23%) | 2,837,400 |
23 Mar 2015 | SGD | 8.85 | 8.9 | 8.8 | 8.86 | 8.86 | +0.01 (+0.11%) | 1,966,700 |
20 Mar 2015 | SGD | 8.69 | 8.85 | 8.67 | 8.85 | 8.85 | +0.16 (+1.84%) | 9,485,000 |
19 Mar 2015 | SGD | 8.71 | 8.72 | 8.62 | 8.69 | 8.69 | +0.07 (+0.81%) | 2,760,200 |
18 Mar 2015 | SGD | 8.59 | 8.64 | 8.55 | 8.62 | 8.62 | +0.01 (+0.12%) | 3,282,800 |
17 Mar 2015 | SGD | 8.69 | 8.72 | 8.59 | 8.61 | 8.61 | -0.08 (-0.92%) | 4,741,300 |
16 Mar 2015 | SGD | 8.7 | 8.75 | 8.67 | 8.69 | 8.69 | -0.01 (-0.11%) | 2,801,800 |
13 Mar 2015 | SGD | 8.68 | 8.72 | 8.68 | 8.7 | 8.7 | -0.02 (-0.23%) | 2,522,800 |
12 Mar 2015 | SGD | 8.7 | 8.72 | 8.68 | 8.72 | 8.72 | -0.01 (-0.11%) | 2,994,800 |
11 Mar 2015 | SGD | 8.7 | 8.74 | 8.68 | 8.73 | 8.73 | 0.0 (0.0%) | 6,098,700 |