Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | SGD | 0.985 | 1 | 0.95 | 0.985 | 0.985 | -0.055 (-5.29%) | 45,995,800 |
24 Jan 2020 | SGD | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 24,425,500 |
23 Jan 2020 | SGD | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 47,452,000 |
22 Jan 2020 | SGD | 1.1 | 1.11 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 42,411,700 |
21 Jan 2020 | SGD | 1.13 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 45,855,400 |
20 Jan 2020 | SGD | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 20,890,500 |
17 Jan 2020 | SGD | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 22,673,700 |
16 Jan 2020 | SGD | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 60,414,464 |
15 Jan 2020 | SGD | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 46,042,300 |
14 Jan 2020 | SGD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 23,167,700 |
13 Jan 2020 | SGD | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 24,302,400 |
10 Jan 2020 | SGD | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 17,355,200 |
9 Jan 2020 | SGD | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 24,814,000 |
8 Jan 2020 | SGD | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 47,417,400 |
7 Jan 2020 | SGD | 1.17 | 1.2 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 28,463,200 |
6 Jan 2020 | SGD | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 27,415,300 |
3 Jan 2020 | SGD | 1.17 | 1.2 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 66,352,900 |
2 Jan 2020 | SGD | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | +0.04 (+3.57%) | 25,278,600 |
31 Dec 2019 | SGD | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 40,608,800 |
30 Dec 2019 | SGD | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 29,565,700 |
27 Dec 2019 | SGD | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 15,328,600 |
26 Dec 2019 | SGD | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 24,835,800 |
24 Dec 2019 | SGD | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 22,363,500 |
23 Dec 2019 | SGD | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | +0.07 (+6.54%) | 70,657,600 |
20 Dec 2019 | SGD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 33,596,100 |
19 Dec 2019 | SGD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 20,343,100 |
18 Dec 2019 | SGD | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 38,128,700 |
17 Dec 2019 | SGD | 1.1 | 1.11 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 32,804,600 |
16 Dec 2019 | SGD | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 27,908,700 |
13 Dec 2019 | SGD | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 39,969,300 |