Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | SGD | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 9,606,700 |
23 Feb 2018 | SGD | 1.46 | 1.5 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 10,549,100 |
22 Feb 2018 | SGD | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -0.06 (-4%) | 21,986,200 |
21 Feb 2018 | SGD | 1.44 | 1.52 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 19,055,100 |
20 Feb 2018 | SGD | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 9,696,600 |
19 Feb 2018 | SGD | 1.41 | 1.47 | 1.4 | 1.47 | 1.47 | +0.08 (+5.76%) | 20,029,800 |
15 Feb 2018 | SGD | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | +0.05 (+3.73%) | 20,399,100 |
14 Feb 2018 | SGD | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 15,611,200 |
13 Feb 2018 | SGD | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 16,991,400 |
12 Feb 2018 | SGD | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 27,533,700 |
9 Feb 2018 | SGD | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.07 (-4.79%) | 20,720,200 |
8 Feb 2018 | SGD | 1.49 | 1.5 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 22,882,500 |
7 Feb 2018 | SGD | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 25,012,500 |
6 Feb 2018 | SGD | 1.49 | 1.52 | 1.43 | 1.47 | 1.47 | -0.05 (-3.29%) | 29,912,100 |
5 Feb 2018 | SGD | 1.49 | 1.54 | 1.46 | 1.52 | 1.52 | -0.05 (-3.18%) | 14,409,100 |
2 Feb 2018 | SGD | 1.6 | 1.62 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 16,145,600 |
1 Feb 2018 | SGD | 1.6 | 1.62 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 16,800,600 |
31 Jan 2018 | SGD | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 18,624,100 |
30 Jan 2018 | SGD | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 19,444,600 |
29 Jan 2018 | SGD | 1.61 | 1.64 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 21,127,300 |
26 Jan 2018 | SGD | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 10,460,200 |
25 Jan 2018 | SGD | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 9,137,200 |
24 Jan 2018 | SGD | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 11,567,000 |
23 Jan 2018 | SGD | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 15,245,500 |
22 Jan 2018 | SGD | 1.64 | 1.64 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 16,905,400 |
19 Jan 2018 | SGD | 1.59 | 1.66 | 1.58 | 1.64 | 1.64 | +0.06 (+3.80%) | 28,189,800 |
18 Jan 2018 | SGD | 1.59 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 14,497,300 |
17 Jan 2018 | SGD | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 12,553,500 |
16 Jan 2018 | SGD | 1.59 | 1.6 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 10,572,500 |
15 Jan 2018 | SGD | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 12,678,000 |