Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | SGD | 1.395 | 1.435 | 1.395 | 1.415 | 1.415 | +0.02 (+1.43%) | 30,356,200 |
4 Sep 2017 | SGD | 1.485 | 1.5 | 1.385 | 1.395 | 1.395 | -0.1 (-6.69%) | 59,027,300 |
31 Aug 2017 | SGD | 1.545 | 1.555 | 1.48 | 1.495 | 1.495 | -0.13 (-8%) | 217,162,000 |
30 Aug 2017 | SGD | 1.61 | 1.625 | 1.605 | 1.625 | 1.625 | +0.025 (+1.56%) | 15,101,600 |
29 Aug 2017 | SGD | 1.57 | 1.615 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 21,351,000 |
28 Aug 2017 | SGD | 1.585 | 1.595 | 1.565 | 1.57 | 1.57 | -0.025 (-1.57%) | 6,789,300 |
25 Aug 2017 | SGD | 1.57 | 1.595 | 1.57 | 1.595 | 1.595 | +0.03 (+1.92%) | 10,606,300 |
24 Aug 2017 | SGD | 1.545 | 1.585 | 1.535 | 1.565 | 1.565 | +0.02 (+1.29%) | 13,938,600 |
23 Aug 2017 | SGD | 1.58 | 1.585 | 1.545 | 1.545 | 1.545 | -0.035 (-2.22%) | 19,842,500 |
22 Aug 2017 | SGD | 1.6 | 1.6 | 1.575 | 1.58 | 1.58 | -0.015 (-0.94%) | 8,445,700 |
21 Aug 2017 | SGD | 1.6 | 1.605 | 1.58 | 1.595 | 1.595 | -0.005 (-0.31%) | 7,317,800 |
18 Aug 2017 | SGD | 1.58 | 1.605 | 1.57 | 1.6 | 1.6 | +0.005 (+0.31%) | 11,910,100 |
17 Aug 2017 | SGD | 1.605 | 1.625 | 1.59 | 1.595 | 1.595 | -0.005 (-0.31%) | 22,520,700 |
16 Aug 2017 | SGD | 1.595 | 1.615 | 1.575 | 1.6 | 1.6 | +0.035 (+2.24%) | 31,872,800 |
15 Aug 2017 | SGD | 1.6 | 1.625 | 1.555 | 1.565 | 1.565 | -0.02 (-1.26%) | 18,604,800 |
14 Aug 2017 | SGD | 1.55 | 1.595 | 1.535 | 1.585 | 1.585 | +0.055 (+3.59%) | 37,559,000 |
11 Aug 2017 | SGD | 1.58 | 1.58 | 1.505 | 1.53 | 1.53 | -0.065 (-4.08%) | 40,035,800 |
10 Aug 2017 | SGD | 1.56 | 1.64 | 1.555 | 1.595 | 1.595 | +0.04 (+2.57%) | 33,392,400 |
8 Aug 2017 | SGD | 1.495 | 1.605 | 1.495 | 1.555 | 1.555 | +0.07 (+4.71%) | 40,475,500 |
7 Aug 2017 | SGD | 1.465 | 1.5 | 1.465 | 1.485 | 1.485 | +0.025 (+1.71%) | 14,749,200 |
4 Aug 2017 | SGD | 1.475 | 1.49 | 1.45 | 1.46 | 1.46 | -0.015 (-1.02%) | 14,407,900 |
3 Aug 2017 | SGD | 1.43 | 1.5 | 1.43 | 1.475 | 1.475 | +0.03 (+2.08%) | 26,390,300 |
2 Aug 2017 | SGD | 1.44 | 1.46 | 1.415 | 1.445 | 1.445 | 0.0 (0.0%) | 12,985,100 |
1 Aug 2017 | SGD | 1.43 | 1.465 | 1.425 | 1.445 | 1.445 | +0.03 (+2.12%) | 23,493,500 |
31 Jul 2017 | SGD | 1.325 | 1.42 | 1.305 | 1.415 | 1.415 | +0.11 (+8.43%) | 37,560,399 |
28 Jul 2017 | SGD | 1.34 | 1.345 | 1.295 | 1.305 | 1.305 | -0.04 (-2.97%) | 20,727,000 |
27 Jul 2017 | SGD | 1.39 | 1.395 | 1.33 | 1.345 | 1.345 | -0.04 (-2.89%) | 26,386,000 |
26 Jul 2017 | SGD | 1.36 | 1.4 | 1.355 | 1.385 | 1.385 | +0.025 (+1.84%) | 19,101,200 |
25 Jul 2017 | SGD | 1.34 | 1.36 | 1.335 | 1.36 | 1.36 | +0.025 (+1.87%) | 8,325,500 |
24 Jul 2017 | SGD | 1.335 | 1.345 | 1.325 | 1.335 | 1.335 | -0.01 (-0.74%) | 13,642,300 |