Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | SGD | 1.59 | 1.6 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 22,852,000 |
28 Nov 2017 | SGD | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -0.08 (-4.79%) | 18,324,700 |
27 Nov 2017 | SGD | 1.68 | 1.7 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 6,523,100 |
24 Nov 2017 | SGD | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 5,571,600 |
23 Nov 2017 | SGD | 1.7 | 1.7 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 11,094,100 |
22 Nov 2017 | SGD | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 9,463,500 |
21 Nov 2017 | SGD | 1.7 | 1.72 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 9,303,900 |
20 Nov 2017 | SGD | 1.71 | 1.73 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 6,297,100 |
17 Nov 2017 | SGD | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 11,506,100 |
16 Nov 2017 | SGD | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 6,907,000 |
15 Nov 2017 | SGD | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 16,182,100 |
14 Nov 2017 | SGD | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 16,822,600 |
13 Nov 2017 | SGD | 1.64 | 1.68 | 1.6 | 1.67 | 1.67 | +0.03 (+1.83%) | 22,771,600 |
10 Nov 2017 | SGD | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | +0.075 (+4.79%) | 31,737,900 |
9 Nov 2017 | SGD | 1.57 | 1.57 | 1.535 | 1.565 | 1.565 | -0.01 (-0.63%) | 17,166,300 |
8 Nov 2017 | SGD | 1.57 | 1.575 | 1.555 | 1.575 | 1.575 | 0.0 (0.0%) | 11,504,500 |
7 Nov 2017 | SGD | 1.57 | 1.585 | 1.565 | 1.575 | 1.575 | +0.015 (+0.96%) | 18,353,800 |
6 Nov 2017 | SGD | 1.57 | 1.575 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 10,513,400 |
3 Nov 2017 | SGD | 1.585 | 1.59 | 1.57 | 1.57 | 1.57 | -0.015 (-0.95%) | 6,144,700 |
2 Nov 2017 | SGD | 1.575 | 1.585 | 1.56 | 1.585 | 1.585 | +0.005 (+0.32%) | 9,480,000 |
1 Nov 2017 | SGD | 1.575 | 1.6 | 1.565 | 1.58 | 1.58 | +0.005 (+0.32%) | 19,125,100 |
31 Oct 2017 | SGD | 1.525 | 1.59 | 1.525 | 1.575 | 1.575 | +0.045 (+2.94%) | 22,175,900 |
30 Oct 2017 | SGD | 1.535 | 1.54 | 1.52 | 1.53 | 1.53 | -0.005 (-0.33%) | 4,157,900 |
27 Oct 2017 | SGD | 1.525 | 1.535 | 1.515 | 1.535 | 1.535 | +0.01 (+0.66%) | 6,749,500 |
26 Oct 2017 | SGD | 1.515 | 1.53 | 1.51 | 1.525 | 1.525 | -0.005 (-0.33%) | 5,879,700 |
25 Oct 2017 | SGD | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 7,557,300 |
24 Oct 2017 | SGD | 1.52 | 1.525 | 1.505 | 1.51 | 1.51 | -0.01 (-0.66%) | 7,065,300 |
23 Oct 2017 | SGD | 1.525 | 1.535 | 1.515 | 1.52 | 1.52 | -0.005 (-0.33%) | 4,689,800 |
20 Oct 2017 | SGD | 1.53 | 1.53 | 1.515 | 1.525 | 1.525 | -0.005 (-0.33%) | 8,231,100 |
19 Oct 2017 | SGD | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 19,024,300 |