Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | SGD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 719,700 |
25 Jul 2017 | SGD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 1,318,800 |
24 Jul 2017 | SGD | 0.545 | 0.555 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 294,200 |
21 Jul 2017 | SGD | 0.53 | 0.555 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 1,436,200 |
20 Jul 2017 | SGD | 0.505 | 0.535 | 0.505 | 0.53 | 0.53 | +0.025 (+4.95%) | 2,252,100 |
19 Jul 2017 | SGD | 0.52 | 0.52 | 0.485 | 0.505 | 0.505 | -0.025 (-4.72%) | 2,226,000 |
18 Jul 2017 | SGD | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 305,700 |
17 Jul 2017 | SGD | 0.525 | 0.545 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 994,700 |
14 Jul 2017 | SGD | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 495,000 |
13 Jul 2017 | SGD | 0.505 | 0.535 | 0.5 | 0.53 | 0.53 | +0.025 (+4.95%) | 1,588,400 |
12 Jul 2017 | SGD | 0.51 | 0.52 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 446,300 |
11 Jul 2017 | SGD | 0.52 | 0.52 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 370,500 |
10 Jul 2017 | SGD | 0.525 | 0.53 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 724,200 |
7 Jul 2017 | SGD | 0.485 | 0.525 | 0.485 | 0.525 | 0.525 | +0.035 (+7.14%) | 2,299,000 |
6 Jul 2017 | SGD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 709,000 |
5 Jul 2017 | SGD | 0.475 | 0.5 | 0.47 | 0.475 | 0.475 | +0.01 (+2.15%) | 2,327,900 |
4 Jul 2017 | SGD | 0.48 | 0.48 | 0.45 | 0.465 | 0.465 | -0.015 (-3.12%) | 191,300 |
3 Jul 2017 | SGD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 490,400 |
30 Jun 2017 | SGD | 0.475 | 0.495 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 3,075,000 |
29 Jun 2017 | SGD | 0.42 | 0.48 | 0.42 | 0.475 | 0.475 | +0.055 (+13.10%) | 1,798,300 |
28 Jun 2017 | SGD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 165,200 |
27 Jun 2017 | SGD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 265,200 |
23 Jun 2017 | SGD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 73,300 |
22 Jun 2017 | SGD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 160,000 |
21 Jun 2017 | SGD | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 441,400 |
20 Jun 2017 | SGD | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 266,800 |
19 Jun 2017 | SGD | 0.41 | 0.445 | 0.41 | 0.425 | 0.425 | +0.02 (+4.94%) | 1,712,700 |
16 Jun 2017 | SGD | 0.405 | 0.415 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 121,100 |
15 Jun 2017 | SGD | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 368,800 |
14 Jun 2017 | SGD | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 527,900 |