Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | SGD | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 28,169,000 |
17 Sep 2019 | SGD | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 39,920,000 |
16 Sep 2019 | SGD | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 42,156,700 |
13 Sep 2019 | SGD | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 41,401,100 |
12 Sep 2019 | SGD | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 75,852,100 |
11 Sep 2019 | SGD | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 62,160,600 |
10 Sep 2019 | SGD | 0.99 | 1.03 | 0.975 | 1.01 | 1.01 | +0.03 (+3.06%) | 49,875,300 |
9 Sep 2019 | SGD | 0.985 | 1.01 | 0.975 | 0.98 | 0.98 | 0.0 (0.0%) | 42,618,900 |
6 Sep 2019 | SGD | 0.975 | 0.985 | 0.965 | 0.98 | 0.98 | +0.015 (+1.55%) | 43,040,400 |
5 Sep 2019 | SGD | 0.965 | 0.99 | 0.96 | 0.965 | 0.965 | +0.025 (+2.66%) | 63,605,800 |
4 Sep 2019 | SGD | 0.91 | 0.955 | 0.905 | 0.94 | 0.94 | +0.035 (+3.87%) | 60,815,100 |
3 Sep 2019 | SGD | 0.905 | 0.92 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 25,729,900 |
2 Sep 2019 | SGD | 0.91 | 0.92 | 0.9 | 0.905 | 0.905 | -0.005 (-0.55%) | 19,606,900 |
30 Aug 2019 | SGD | 0.925 | 0.945 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 69,425,100 |
29 Aug 2019 | SGD | 0.895 | 0.925 | 0.885 | 0.91 | 0.91 | +0.025 (+2.82%) | 37,517,400 |
28 Aug 2019 | SGD | 0.9 | 0.92 | 0.885 | 0.885 | 0.885 | -0.02 (-2.21%) | 36,826,500 |
27 Aug 2019 | SGD | 0.95 | 0.955 | 0.895 | 0.905 | 0.905 | -0.04 (-4.23%) | 62,233,000 |
26 Aug 2019 | SGD | 0.89 | 0.96 | 0.885 | 0.945 | 0.945 | +0.03 (+3.28%) | 43,572,341 |
23 Aug 2019 | SGD | 0.93 | 0.94 | 0.9 | 0.915 | 0.915 | -0.015 (-1.61%) | 41,553,000 |
22 Aug 2019 | SGD | 0.96 | 0.965 | 0.93 | 0.93 | 0.93 | -0.035 (-3.63%) | 34,116,700 |
21 Aug 2019 | SGD | 0.945 | 0.975 | 0.91 | 0.965 | 0.965 | -0.005 (-0.52%) | 49,741,000 |
20 Aug 2019 | SGD | 1.02 | 1.03 | 0.965 | 0.97 | 0.97 | -0.04 (-3.96%) | 48,232,100 |
19 Aug 2019 | SGD | 1.01 | 1.08 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 107,917,300 |
16 Aug 2019 | SGD | 0.88 | 1 | 0.88 | 0.99 | 0.99 | +0.13 (+15.12%) | 126,233,500 |
15 Aug 2019 | SGD | 0.92 | 0.97 | 0.755 | 0.86 | 0.86 | -0.18 (-17.31%) | 129,352,600 |
14 Aug 2019 | SGD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
13 Aug 2019 | SGD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
8 Aug 2019 | SGD | 1.29 | 1.29 | 0.93 | 1.04 | 1.04 | -0.26 (-20%) | 83,672,300 |
7 Aug 2019 | SGD | 1.36 | 1.37 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 51,546,500 |
6 Aug 2019 | SGD | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 16,843,200 |