Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | SGD | 1.06 | 1.065 | 1.025 | 1.04 | 1.04 | -0.025 (-2.35%) | 7,508,900 |
5 Sep 2017 | SGD | 1.09 | 1.09 | 1.06 | 1.065 | 1.065 | -0.025 (-2.29%) | 5,225,100 |
4 Sep 2017 | SGD | 1.1 | 1.105 | 1.075 | 1.09 | 1.09 | -0.01 (-0.91%) | 5,450,300 |
31 Aug 2017 | SGD | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.005 (-0.45%) | 4,202,700 |
30 Aug 2017 | SGD | 1.115 | 1.115 | 1.105 | 1.105 | 1.105 | -0.01 (-0.90%) | 2,792,300 |
29 Aug 2017 | SGD | 1.13 | 1.13 | 1.105 | 1.115 | 1.115 | -0.005 (-0.45%) | 2,651,300 |
28 Aug 2017 | SGD | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.025 (-2.18%) | 3,722,900 |
25 Aug 2017 | SGD | 1.155 | 1.155 | 1.14 | 1.145 | 1.145 | -0.005 (-0.43%) | 2,334,200 |
24 Aug 2017 | SGD | 1.155 | 1.155 | 1.145 | 1.15 | 1.15 | 0.0 (0.0%) | 2,015,100 |
23 Aug 2017 | SGD | 1.14 | 1.155 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,565,100 |
22 Aug 2017 | SGD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,168,000 |
21 Aug 2017 | SGD | 1.13 | 1.13 | 1.115 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,330,000 |
18 Aug 2017 | SGD | 1.115 | 1.135 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,611,600 |
17 Aug 2017 | SGD | 1.115 | 1.115 | 1.105 | 1.11 | 1.11 | -0.005 (-0.45%) | 2,172,400 |
16 Aug 2017 | SGD | 1.135 | 1.135 | 1.105 | 1.115 | 1.115 | -0.025 (-2.19%) | 4,100,900 |
15 Aug 2017 | SGD | 1.155 | 1.155 | 1.135 | 1.14 | 1.14 | 0.0 (0.0%) | 1,936,300 |
14 Aug 2017 | SGD | 1.135 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 6,162,900 |
11 Aug 2017 | SGD | 1.125 | 1.14 | 1.095 | 1.13 | 1.13 | 0.0 (0.0%) | 7,433,825 |
10 Aug 2017 | SGD | 1.16 | 1.165 | 1.125 | 1.13 | 1.13 | -0.035 (-3.00%) | 6,651,100 |
8 Aug 2017 | SGD | 1.18 | 1.18 | 1.16 | 1.165 | 1.165 | -0.015 (-1.27%) | 3,989,000 |
7 Aug 2017 | SGD | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.025 (-2.07%) | 4,884,500 |
4 Aug 2017 | SGD | 1.21 | 1.215 | 1.2 | 1.205 | 1.205 | -0.005 (-0.41%) | 3,275,900 |
3 Aug 2017 | SGD | 1.205 | 1.215 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 6,261,300 |
2 Aug 2017 | SGD | 1.205 | 1.21 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 8,397,300 |
1 Aug 2017 | SGD | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -0.075 (-5.84%) | 11,423,500 |
31 Jul 2017 | SGD | 1.285 | 1.29 | 1.275 | 1.285 | 1.285 | +0.01 (+0.78%) | 1,774,600 |
28 Jul 2017 | SGD | 1.29 | 1.29 | 1.27 | 1.275 | 1.275 | -0.01 (-0.78%) | 1,168,300 |
27 Jul 2017 | SGD | 1.295 | 1.295 | 1.285 | 1.285 | 1.285 | -0.005 (-0.39%) | 862,700 |
26 Jul 2017 | SGD | 1.29 | 1.295 | 1.285 | 1.29 | 1.29 | +0.005 (+0.39%) | 962,500 |
25 Jul 2017 | SGD | 1.28 | 1.29 | 1.28 | 1.285 | 1.285 | +0.005 (+0.39%) | 946,500 |