Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | SGD | 8.75 | 8.79 | 8.73 | 8.73 | 8.73 | -0.02 (-0.23%) | 4,719,800 |
9 Mar 2015 | SGD | 8.7 | 8.76 | 8.7 | 8.75 | 8.75 | -0.03 (-0.34%) | 4,203,800 |
6 Mar 2015 | SGD | 8.79 | 8.8 | 8.75 | 8.78 | 8.78 | +0.02 (+0.23%) | 2,421,200 |
5 Mar 2015 | SGD | 8.75 | 8.8 | 8.72 | 8.76 | 8.76 | -0.03 (-0.34%) | 2,717,400 |
4 Mar 2015 | SGD | 8.82 | 8.87 | 8.79 | 8.79 | 8.79 | -0.05 (-0.57%) | 2,122,100 |
3 Mar 2015 | SGD | 8.8 | 8.84 | 8.77 | 8.84 | 8.84 | +0.08 (+0.91%) | 2,793,300 |
2 Mar 2015 | SGD | 8.76 | 8.78 | 8.72 | 8.76 | 8.76 | +0.01 (+0.11%) | 2,652,100 |
27 Feb 2015 | SGD | 8.8 | 8.8 | 8.73 | 8.75 | 8.75 | -0.02 (-0.23%) | 5,939,800 |
26 Feb 2015 | SGD | 8.78 | 8.8 | 8.74 | 8.77 | 8.77 | +0.03 (+0.34%) | 2,421,800 |
25 Feb 2015 | SGD | 8.73 | 8.75 | 8.73 | 8.74 | 8.74 | +0.03 (+0.34%) | 2,590,300 |
24 Feb 2015 | SGD | 8.7 | 8.72 | 8.67 | 8.71 | 8.71 | +0.04 (+0.46%) | 5,816,700 |
23 Feb 2015 | SGD | 8.88 | 8.88 | 8.67 | 8.67 | 8.67 | -0.1 (-1.14%) | 6,448,600 |
18 Feb 2015 | SGD | 8.75 | 8.83 | 8.75 | 8.77 | 8.77 | +0.01 (+0.11%) | 3,108,100 |
17 Feb 2015 | SGD | 8.79 | 8.79 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 2,121,600 |
16 Feb 2015 | SGD | 8.75 | 8.79 | 8.75 | 8.76 | 8.76 | +0.03 (+0.34%) | 3,595,700 |
13 Feb 2015 | SGD | 8.7 | 8.78 | 8.68 | 8.73 | 8.73 | +0.12 (+1.39%) | 6,120,800 |
12 Feb 2015 | SGD | 8.66 | 8.7 | 8.6 | 8.61 | 8.61 | -0.11 (-1.26%) | 4,909,700 |
11 Feb 2015 | SGD | 8.62 | 8.76 | 8.61 | 8.72 | 8.72 | +0.12 (+1.40%) | 4,533,900 |
10 Feb 2015 | SGD | 8.59 | 8.65 | 8.58 | 8.6 | 8.6 | -0.08 (-0.92%) | 8,421,000 |
9 Feb 2015 | SGD | 8.86 | 8.95 | 8.68 | 8.68 | 8.68 | -0.25 (-2.80%) | 11,406,200 |
6 Feb 2015 | SGD | 8.95 | 8.96 | 8.87 | 8.93 | 8.93 | +0.07 (+0.79%) | 3,607,300 |
5 Feb 2015 | SGD | 8.85 | 8.86 | 8.75 | 8.86 | 8.86 | -0.08 (-0.89%) | 9,825,900 |
4 Feb 2015 | SGD | 8.94 | 9.08 | 8.94 | 8.94 | 8.94 | +0.09 (+1.02%) | 12,978,800 |
3 Feb 2015 | SGD | 8.75 | 8.88 | 8.74 | 8.85 | 8.85 | +0.13 (+1.49%) | 8,279,300 |
2 Feb 2015 | SGD | 8.67 | 8.73 | 8.67 | 8.72 | 8.72 | +0.02 (+0.23%) | 7,472,700 |
30 Jan 2015 | SGD | 8.62 | 8.73 | 8.62 | 8.7 | 8.7 | +0.16 (+1.87%) | 11,829,400 |
29 Jan 2015 | SGD | 8.33 | 8.54 | 8.31 | 8.54 | 8.54 | +0.16 (+1.91%) | 10,277,800 |
28 Jan 2015 | SGD | 8.24 | 8.39 | 8.24 | 8.38 | 8.38 | +0.12 (+1.45%) | 6,737,100 |
27 Jan 2015 | SGD | 8.17 | 8.33 | 8.16 | 8.26 | 8.26 | +0.1 (+1.23%) | 9,271,100 |
26 Jan 2015 | SGD | 8.28 | 8.28 | 8.15 | 8.16 | 8.16 | +0.06 (+0.74%) | 25,350,900 |