Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | SGD | 30 | 30.06 | 29.24 | 29.33 | 29.33 | -0.66 (-2.20%) | 297,500 |
2 Jan 2024 | SGD | 29.86 | 30.1 | 29.73 | 29.99 | 29.99 | +0.23 (+0.77%) | 359,800 |
29 Dec 2023 | SGD | 29.19 | 29.76 | 29.1 | 29.76 | 29.76 | +0.65 (+2.23%) | 346,100 |
28 Dec 2023 | SGD | 29.01 | 29.25 | 28.81 | 29.11 | 29.11 | +0.31 (+1.08%) | 350,500 |
27 Dec 2023 | SGD | 28.6 | 28.93 | 28.5 | 28.8 | 28.8 | +0.24 (+0.84%) | 247,900 |
26 Dec 2023 | SGD | 28.62 | 28.62 | 28.33 | 28.56 | 28.56 | +0.18 (+0.63%) | 48,900 |
22 Dec 2023 | SGD | 28.5 | 28.56 | 28.33 | 28.38 | 28.38 | +0.03 (+0.11%) | 183,600 |
21 Dec 2023 | SGD | 28.65 | 28.65 | 28.3 | 28.35 | 28.35 | -0.15 (-0.53%) | 209,500 |
20 Dec 2023 | SGD | 28.77 | 28.77 | 28.46 | 28.5 | 28.5 | +0.05 (+0.18%) | 236,900 |
19 Dec 2023 | SGD | 28.33 | 28.84 | 28.3 | 28.45 | 28.45 | +0.15 (+0.53%) | 317,900 |
18 Dec 2023 | SGD | 28.6 | 28.75 | 28.22 | 28.3 | 28.3 | -0.45 (-1.57%) | 437,300 |
15 Dec 2023 | SGD | 28.97 | 28.97 | 28.6 | 28.75 | 28.75 | -0.04 (-0.14%) | 363,300 |
14 Dec 2023 | SGD | 29.4 | 29.4 | 28.7 | 28.79 | 28.79 | -0.09 (-0.31%) | 410,700 |
13 Dec 2023 | SGD | 29.27 | 29.32 | 28.86 | 28.88 | 28.88 | -0.39 (-1.33%) | 387,800 |
12 Dec 2023 | SGD | 29.62 | 29.63 | 29.2 | 29.27 | 29.27 | -0.04 (-0.14%) | 161,900 |
11 Dec 2023 | SGD | 29.42 | 29.59 | 29.2 | 29.31 | 29.31 | -0.29 (-0.98%) | 156,900 |
8 Dec 2023 | SGD | 29.38 | 29.7 | 29.14 | 29.6 | 29.6 | +0.28 (+0.95%) | 257,700 |
7 Dec 2023 | SGD | 29.23 | 29.38 | 28.85 | 29.32 | 29.32 | -0.03 (-0.10%) | 222,400 |
6 Dec 2023 | SGD | 29.4 | 29.47 | 29.18 | 29.35 | 29.35 | +0.01 (+0.03%) | 125,100 |
5 Dec 2023 | SGD | 29.06 | 29.39 | 29.04 | 29.34 | 29.34 | +0.28 (+0.96%) | 631,000 |
4 Dec 2023 | SGD | 29.12 | 29.47 | 28.84 | 29.06 | 29.06 | -0.06 (-0.21%) | 263,800 |
1 Dec 2023 | SGD | 28.6 | 29.14 | 28.5 | 29.12 | 29.12 | +0.6 (+2.10%) | 694,900 |
30 Nov 2023 | SGD | 29 | 29.03 | 28.51 | 28.52 | 28.52 | -0.48 (-1.66%) | 728,800 |
29 Nov 2023 | SGD | 29.1 | 29.29 | 28.95 | 29 | 29 | -0.11 (-0.38%) | 271,300 |
28 Nov 2023 | SGD | 29.34 | 29.37 | 29 | 29.11 | 29.11 | -0.35 (-1.19%) | 258,000 |
27 Nov 2023 | SGD | 29.52 | 29.65 | 29.34 | 29.46 | 29.46 | -0.07 (-0.24%) | 125,200 |
24 Nov 2023 | SGD | 29.6 | 29.85 | 29.41 | 29.53 | 29.53 | -0.21 (-0.71%) | 79,500 |
23 Nov 2023 | SGD | 29.47 | 29.84 | 29.47 | 29.74 | 29.74 | +0.02 (+0.07%) | 54,200 |
22 Nov 2023 | SGD | 29.99 | 30.1 | 29.64 | 29.72 | 29.72 | -0.2 (-0.67%) | 359,800 |
21 Nov 2023 | SGD | 29.73 | 29.96 | 29.6 | 29.92 | 29.92 | +0.26 (+0.88%) | 174,000 |