Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | SGD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 62,600 |
25 Feb 2020 | SGD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 111,700 |
24 Feb 2020 | SGD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 215,000 |
21 Feb 2020 | SGD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 39,000 |
20 Feb 2020 | SGD | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 338,400 |
19 Feb 2020 | SGD | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 135,000 |
18 Feb 2020 | SGD | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 4,400 |
17 Feb 2020 | SGD | 0.52 | 0.53 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 155,300 |
14 Feb 2020 | SGD | 0.505 | 0.53 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 604,000 |
13 Feb 2020 | SGD | 0.51 | 0.52 | 0.495 | 0.505 | 0.505 | +0.015 (+3.06%) | 1,904,900 |
12 Feb 2020 | SGD | 0.47 | 0.49 | 0.465 | 0.49 | 0.49 | +0.025 (+5.38%) | 199,700 |
11 Feb 2020 | SGD | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 134,200 |
10 Feb 2020 | SGD | 0.475 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 130,000 |
7 Feb 2020 | SGD | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.015 (-3.09%) | 115,200 |
6 Feb 2020 | SGD | 0.46 | 0.485 | 0.46 | 0.485 | 0.485 | +0.035 (+7.78%) | 156,400 |
5 Feb 2020 | SGD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 9,100 |
4 Feb 2020 | SGD | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 154,600 |
3 Feb 2020 | SGD | 0.45 | 0.45 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 409,600 |
31 Jan 2020 | SGD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 105,100 |
30 Jan 2020 | SGD | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 68,200 |
29 Jan 2020 | SGD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 92,800 |
28 Jan 2020 | SGD | 0.485 | 0.485 | 0.46 | 0.47 | 0.47 | -0.025 (-5.05%) | 188,200 |
24 Jan 2020 | SGD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
23 Jan 2020 | SGD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 124,100 |
22 Jan 2020 | SGD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 161,800 |
21 Jan 2020 | SGD | 0.53 | 0.53 | 0.495 | 0.505 | 0.505 | -0.02 (-3.81%) | 483,700 |
20 Jan 2020 | SGD | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 50,200 |
17 Jan 2020 | SGD | 0.54 | 0.54 | 0.525 | 0.54 | 0.54 | +0.005 (+0.93%) | 244,400 |
16 Jan 2020 | SGD | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 134,900 |
15 Jan 2020 | SGD | 0.56 | 0.56 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 30,600 |