Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | SGD | 6.37 | 6.4 | 6.28 | 6.31 | 6.31 | -0.12 (-1.87%) | 4,866,200 |
24 May 2023 | SGD | 6.48 | 6.52 | 6.38 | 6.43 | 6.43 | -0.07 (-1.08%) | 3,035,200 |
23 May 2023 | SGD | 6.51 | 6.56 | 6.47 | 6.5 | 6.5 | -0.01 (-0.15%) | 1,817,500 |
22 May 2023 | SGD | 6.47 | 6.51 | 6.43 | 6.51 | 6.51 | +0.03 (+0.46%) | 2,539,200 |
19 May 2023 | SGD | 6.52 | 6.57 | 6.46 | 6.48 | 6.48 | -0.03 (-0.46%) | 2,766,000 |
18 May 2023 | SGD | 6.5 | 6.57 | 6.48 | 6.51 | 6.51 | +0.06 (+0.93%) | 3,387,400 |
17 May 2023 | SGD | 6.5 | 6.52 | 6.44 | 6.45 | 6.45 | -0.05 (-0.77%) | 4,168,500 |
16 May 2023 | SGD | 6.44 | 6.54 | 6.41 | 6.5 | 6.5 | +0.06 (+0.93%) | 3,638,000 |
15 May 2023 | SGD | 6.41 | 6.45 | 6.34 | 6.44 | 6.44 | +0.04 (+0.63%) | 2,646,500 |
12 May 2023 | SGD | 6.44 | 6.44 | 6.36 | 6.4 | 6.4 | -0.03 (-0.47%) | 3,090,100 |
11 May 2023 | SGD | 6.42 | 6.46 | 6.39 | 6.43 | 6.43 | +0.01 (+0.16%) | 3,280,700 |
10 May 2023 | SGD | 6.37 | 6.43 | 6.34 | 6.42 | 6.42 | +0.04 (+0.63%) | 2,658,000 |
9 May 2023 | SGD | 6.4 | 6.43 | 6.33 | 6.38 | 6.38 | -0.04 (-0.62%) | 3,823,800 |
8 May 2023 | SGD | 6.5 | 6.5 | 6.41 | 6.42 | 6.42 | -0.03 (-0.47%) | 1,717,600 |
5 May 2023 | SGD | 6.5 | 6.55 | 6.42 | 6.45 | 6.45 | -0.05 (-0.77%) | 2,918,700 |
4 May 2023 | SGD | 6.44 | 6.5 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 4,511,000 |
3 May 2023 | SGD | 6.3 | 6.42 | 6.21 | 6.4 | 6.4 | +0.18 (+2.89%) | 7,826,000 |
2 May 2023 | SGD | 6.25 | 6.31 | 6.19 | 6.22 | 6.22 | +0.05 (+0.81%) | 4,158,900 |
28 Apr 2023 | SGD | 6.15 | 6.25 | 6.12 | 6.17 | 6.17 | +0.04 (+0.65%) | 4,489,300 |
27 Apr 2023 | SGD | 6.13 | 6.15 | 6.06 | 6.13 | 6.13 | -0.24 (-3.77%) | 7,073,700 |
26 Apr 2023 | SGD | 6.32 | 6.37 | 6.29 | 6.37 | 6.37 | +0.02 (+0.31%) | 3,747,200 |
25 Apr 2023 | SGD | 6.43 | 6.44 | 6.33 | 6.35 | 6.35 | -0.06 (-0.94%) | 4,964,700 |
24 Apr 2023 | SGD | 6.47 | 6.49 | 6.37 | 6.41 | 6.41 | -0.05 (-0.77%) | 4,825,500 |
21 Apr 2023 | SGD | 6.3 | 6.48 | 6.29 | 6.46 | 6.46 | +0.19 (+3.03%) | 8,282,800 |
20 Apr 2023 | SGD | 6.21 | 6.29 | 6.16 | 6.27 | 6.27 | +0.08 (+1.29%) | 5,737,400 |
19 Apr 2023 | SGD | 6.08 | 6.24 | 6.08 | 6.19 | 6.19 | +0.12 (+1.98%) | 6,297,700 |
18 Apr 2023 | SGD | 6.05 | 6.14 | 6.01 | 6.07 | 6.07 | +0.02 (+0.33%) | 5,245,400 |
17 Apr 2023 | SGD | 5.98 | 6.06 | 5.9 | 6.05 | 6.05 | +0.15 (+2.54%) | 6,865,600 |
14 Apr 2023 | SGD | 5.91 | 5.94 | 5.89 | 5.9 | 5.9 | +0.03 (+0.51%) | 2,722,800 |
13 Apr 2023 | SGD | 5.85 | 5.91 | 5.82 | 5.87 | 5.87 | +0.02 (+0.34%) | 2,918,300 |