Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2019 | SGD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 17,684,100 |
25 Mar 2019 | SGD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 20,637,000 |
22 Mar 2019 | SGD | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 16,338,600 |
21 Mar 2019 | SGD | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 11,384,600 |
20 Mar 2019 | SGD | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 34,435,900 |
19 Mar 2019 | SGD | 1.47 | 1.51 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 47,422,500 |
18 Mar 2019 | SGD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 12,138,800 |
15 Mar 2019 | SGD | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 25,802,400 |
14 Mar 2019 | SGD | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +0.03 (+2.11%) | 23,129,000 |
13 Mar 2019 | SGD | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 14,789,900 |
12 Mar 2019 | SGD | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.03 (+2.17%) | 32,316,800 |
11 Mar 2019 | SGD | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 14,150,500 |
8 Mar 2019 | SGD | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 29,242,200 |
7 Mar 2019 | SGD | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 34,714,300 |
6 Mar 2019 | SGD | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 29,865,300 |
5 Mar 2019 | SGD | 1.42 | 1.43 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 38,551,500 |
4 Mar 2019 | SGD | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 27,315,800 |
1 Mar 2019 | SGD | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 23,273,400 |
28 Feb 2019 | SGD | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 25,326,100 |
27 Feb 2019 | SGD | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 14,619,000 |
26 Feb 2019 | SGD | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 10,693,100 |
25 Feb 2019 | SGD | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 12,442,800 |
22 Feb 2019 | SGD | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 20,780,000 |
21 Feb 2019 | SGD | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 28,030,200 |
20 Feb 2019 | SGD | 1.4 | 1.44 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 24,423,400 |
19 Feb 2019 | SGD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 15,940,800 |
18 Feb 2019 | SGD | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 10,600,900 |
15 Feb 2019 | SGD | 1.42 | 1.43 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 15,244,300 |
14 Feb 2019 | SGD | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 20,562,400 |
13 Feb 2019 | SGD | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 29,009,300 |