Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | SGD | 26.47 | 26.61 | 25.93 | 26.04 | 26.04 | -0.73 (-2.73%) | 1,383,200 |
14 Feb 2024 | SGD | 26.6 | 26.94 | 26.38 | 26.77 | 26.77 | -0.34 (-1.25%) | 697,000 |
13 Feb 2024 | SGD | 27.08 | 27.22 | 26.89 | 27.11 | 27.11 | +0.03 (+0.11%) | 321,200 |
9 Feb 2024 | SGD | 26.87 | 27.1 | 26.87 | 27.08 | 27.08 | +0.02 (+0.07%) | 196,000 |
8 Feb 2024 | SGD | 26.95 | 27.2 | 26.77 | 27.06 | 27.06 | +0.12 (+0.45%) | 225,500 |
7 Feb 2024 | SGD | 26.53 | 27.05 | 26.53 | 26.94 | 26.94 | +0.48 (+1.81%) | 644,900 |
6 Feb 2024 | SGD | 26.35 | 26.55 | 26.22 | 26.46 | 26.46 | +0.03 (+0.11%) | 364,000 |
5 Feb 2024 | SGD | 26.42 | 26.67 | 26.28 | 26.43 | 26.43 | -0.28 (-1.05%) | 404,400 |
2 Feb 2024 | SGD | 26.25 | 26.9 | 26.23 | 26.71 | 26.71 | +0.61 (+2.34%) | 606,600 |
1 Feb 2024 | SGD | 26.1 | 26.27 | 25.75 | 26.1 | 26.1 | +0.09 (+0.35%) | 480,200 |
31 Jan 2024 | SGD | 26.41 | 26.49 | 25.94 | 26.01 | 26.01 | -0.4 (-1.51%) | 932,000 |
30 Jan 2024 | SGD | 26.5 | 26.86 | 26.36 | 26.41 | 26.41 | +0.05 (+0.19%) | 725,800 |
29 Jan 2024 | SGD | 26.95 | 26.95 | 26.35 | 26.36 | 26.36 | -0.58 (-2.15%) | 733,100 |
26 Jan 2024 | SGD | 27.15 | 27.5 | 26.9 | 26.94 | 26.94 | -0.21 (-0.77%) | 449,700 |
25 Jan 2024 | SGD | 27.03 | 27.45 | 26.86 | 27.15 | 27.15 | +0.12 (+0.44%) | 602,300 |
24 Jan 2024 | SGD | 27.68 | 27.69 | 26.69 | 27.03 | 27.03 | -0.66 (-2.38%) | 1,150,600 |
23 Jan 2024 | SGD | 28.6 | 28.88 | 27.51 | 27.69 | 27.69 | -1.16 (-4.02%) | 1,640,000 |
22 Jan 2024 | SGD | 29.72 | 29.86 | 28.73 | 28.85 | 28.85 | -0.6 (-2.04%) | 609,900 |
19 Jan 2024 | SGD | 28.67 | 29.55 | 28.55 | 29.45 | 29.45 | +0.91 (+3.19%) | 482,700 |
18 Jan 2024 | SGD | 28.6 | 28.83 | 28.39 | 28.54 | 28.54 | -0.09 (-0.31%) | 363,100 |
17 Jan 2024 | SGD | 28.88 | 29.19 | 28.61 | 28.63 | 28.63 | -0.38 (-1.31%) | 568,200 |
16 Jan 2024 | SGD | 29 | 29.16 | 28.64 | 29.01 | 29.01 | -0.08 (-0.28%) | 285,400 |
15 Jan 2024 | SGD | 29.2 | 29.45 | 28.91 | 29.09 | 29.09 | 0.0 (0.0%) | 170,700 |
12 Jan 2024 | SGD | 29.15 | 29.16 | 28.9 | 29.09 | 29.09 | -0.19 (-0.65%) | 173,100 |
11 Jan 2024 | SGD | 28.88 | 29.35 | 28.88 | 29.28 | 29.28 | +0.51 (+1.77%) | 375,300 |
10 Jan 2024 | SGD | 29.07 | 29.07 | 28.54 | 28.77 | 28.77 | -0.33 (-1.13%) | 357,400 |
9 Jan 2024 | SGD | 28.86 | 29.3 | 28.86 | 29.1 | 29.1 | +0.26 (+0.90%) | 241,600 |
8 Jan 2024 | SGD | 28.99 | 29.37 | 28.81 | 28.84 | 28.84 | -0.28 (-0.96%) | 206,200 |
5 Jan 2024 | SGD | 29.05 | 29.18 | 28.96 | 29.12 | 29.12 | +0.04 (+0.14%) | 186,000 |
4 Jan 2024 | SGD | 29.33 | 29.48 | 28.91 | 29.08 | 29.08 | -0.25 (-0.85%) | 171,200 |