Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | SGD | 24.42 | 24.43 | 24.06 | 24.17 | 24.17 | +0.17 (+0.71%) | 953,900 |
27 Mar 2024 | SGD | 24.15 | 24.2 | 24 | 24 | 24 | -0.14 (-0.58%) | 1,110,900 |
26 Mar 2024 | SGD | 24.19 | 24.27 | 24 | 24.14 | 24.14 | +0.15 (+0.63%) | 679,600 |
25 Mar 2024 | SGD | 24.26 | 24.44 | 23.98 | 23.99 | 23.99 | -0.36 (-1.48%) | 683,100 |
22 Mar 2024 | SGD | 24.7 | 24.7 | 24.24 | 24.35 | 24.35 | -0.35 (-1.42%) | 829,400 |
21 Mar 2024 | SGD | 24.33 | 24.78 | 24.23 | 24.7 | 24.7 | +0.67 (+2.79%) | 1,077,600 |
20 Mar 2024 | SGD | 24.5 | 24.5 | 23.96 | 24.03 | 24.03 | -0.34 (-1.40%) | 1,191,100 |
19 Mar 2024 | SGD | 24.37 | 24.48 | 24.2 | 24.37 | 24.37 | +0.08 (+0.33%) | 616,600 |
18 Mar 2024 | SGD | 24.45 | 24.49 | 24.12 | 24.29 | 24.29 | -0.06 (-0.25%) | 335,100 |
15 Mar 2024 | SGD | 24.28 | 24.48 | 24.11 | 24.35 | 24.35 | -0.09 (-0.37%) | 959,500 |
14 Mar 2024 | SGD | 24.19 | 24.54 | 24.12 | 24.44 | 24.44 | +0.32 (+1.33%) | 840,400 |
13 Mar 2024 | SGD | 23.97 | 24.24 | 23.94 | 24.12 | 24.12 | +0.27 (+1.13%) | 550,300 |
12 Mar 2024 | SGD | 24.03 | 24.12 | 23.76 | 23.85 | 23.85 | -0.1 (-0.42%) | 1,063,100 |
11 Mar 2024 | SGD | 24.25 | 24.25 | 23.95 | 23.95 | 23.95 | -0.3 (-1.24%) | 778,000 |
8 Mar 2024 | SGD | 24 | 24.35 | 24 | 24.25 | 24.25 | +0.22 (+0.92%) | 566,400 |
7 Mar 2024 | SGD | 24.95 | 24.95 | 23.95 | 24.03 | 24.03 | -0.79 (-3.18%) | 1,533,600 |
6 Mar 2024 | SGD | 24.45 | 24.99 | 24.42 | 24.82 | 24.82 | +0.35 (+1.43%) | 1,016,400 |
5 Mar 2024 | SGD | 24.99 | 25.47 | 24.43 | 24.47 | 24.47 | -0.26 (-1.05%) | 1,097,200 |
4 Mar 2024 | SGD | 25.19 | 25.24 | 24.7 | 24.73 | 24.73 | -0.27 (-1.08%) | 619,300 |
1 Mar 2024 | SGD | 25.74 | 25.74 | 25 | 25 | 25 | -0.45 (-1.77%) | 1,006,000 |
29 Feb 2024 | SGD | 25.5 | 25.89 | 25.45 | 25.45 | 25.45 | -0.2 (-0.78%) | 1,084,000 |
28 Feb 2024 | SGD | 26.29 | 26.45 | 25.65 | 25.65 | 25.65 | -0.35 (-1.35%) | 1,531,600 |
27 Feb 2024 | SGD | 25.99 | 26 | 25.59 | 26 | 26 | +0.01 (+0.04%) | 545,900 |
26 Feb 2024 | SGD | 26.29 | 26.29 | 25.41 | 25.99 | 25.99 | -0.09 (-0.35%) | 692,200 |
23 Feb 2024 | SGD | 26.86 | 26.86 | 26.07 | 26.08 | 26.08 | -0.78 (-2.90%) | 596,600 |
22 Feb 2024 | SGD | 26.28 | 26.95 | 26.16 | 26.86 | 26.86 | +0.81 (+3.11%) | 773,900 |
21 Feb 2024 | SGD | 26.2 | 26.49 | 26.04 | 26.05 | 26.05 | -0.14 (-0.53%) | 693,800 |
20 Feb 2024 | SGD | 26.48 | 26.48 | 26.05 | 26.19 | 26.19 | -0.14 (-0.53%) | 487,700 |
19 Feb 2024 | SGD | 26.52 | 26.7 | 26.33 | 26.33 | 26.33 | -0.19 (-0.72%) | 372,500 |
16 Feb 2024 | SGD | 26.15 | 26.63 | 26.04 | 26.52 | 26.52 | +0.48 (+1.84%) | 539,300 |