Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | SGD | 5.88 | 5.96 | 5.84 | 5.85 | 5.85 | -0.05 (-0.85%) | 3,787,900 |
27 Mar 2024 | SGD | 5.87 | 5.91 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 2,346,700 |
26 Mar 2024 | SGD | 5.85 | 5.87 | 5.79 | 5.85 | 5.85 | +0.03 (+0.52%) | 3,068,600 |
25 Mar 2024 | SGD | 5.88 | 5.92 | 5.8 | 5.82 | 5.82 | -0.09 (-1.52%) | 2,813,600 |
22 Mar 2024 | SGD | 5.9 | 5.93 | 5.86 | 5.91 | 5.91 | 0.0 (0.0%) | 2,047,400 |
21 Mar 2024 | SGD | 5.8 | 6.19 | 5.8 | 5.91 | 5.91 | +0.15 (+2.60%) | 5,701,300 |
20 Mar 2024 | SGD | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | -0.07 (-1.20%) | 2,019,800 |
19 Mar 2024 | SGD | 5.86 | 5.89 | 5.76 | 5.83 | 5.83 | -0.02 (-0.34%) | 3,431,300 |
18 Mar 2024 | SGD | 5.9 | 5.91 | 5.85 | 5.85 | 5.85 | -0.06 (-1.02%) | 3,184,270 |
15 Mar 2024 | SGD | 5.92 | 5.96 | 5.9 | 5.91 | 5.91 | -0.08 (-1.34%) | 4,966,300 |
14 Mar 2024 | SGD | 5.96 | 6 | 5.92 | 5.99 | 5.99 | +0.05 (+0.84%) | 3,001,800 |
13 Mar 2024 | SGD | 6 | 6.02 | 5.92 | 5.94 | 5.94 | -0.04 (-0.67%) | 3,231,950 |
12 Mar 2024 | SGD | 5.97 | 6.02 | 5.94 | 5.98 | 5.98 | +0.05 (+0.84%) | 4,277,100 |
11 Mar 2024 | SGD | 5.82 | 5.96 | 5.77 | 5.93 | 5.93 | +0.18 (+3.13%) | 4,170,300 |
8 Mar 2024 | SGD | 5.69 | 5.78 | 5.68 | 5.75 | 5.75 | +0.07 (+1.23%) | 3,328,500 |
7 Mar 2024 | SGD | 5.67 | 5.69 | 5.6 | 5.68 | 5.68 | +0.04 (+0.71%) | 3,117,300 |
6 Mar 2024 | SGD | 5.57 | 5.7 | 5.55 | 5.64 | 5.64 | +0.07 (+1.26%) | 3,902,200 |
5 Mar 2024 | SGD | 5.64 | 5.67 | 5.57 | 5.57 | 5.57 | -0.05 (-0.89%) | 3,511,400 |
4 Mar 2024 | SGD | 5.7 | 5.73 | 5.6 | 5.62 | 5.62 | -0.08 (-1.40%) | 3,580,300 |
1 Mar 2024 | SGD | 5.7 | 5.73 | 5.65 | 5.7 | 5.7 | +0.03 (+0.53%) | 3,412,800 |
29 Feb 2024 | SGD | 5.81 | 5.82 | 5.67 | 5.67 | 5.67 | -0.11 (-1.90%) | 9,280,900 |
28 Feb 2024 | SGD | 5.93 | 5.93 | 5.77 | 5.78 | 5.78 | -0.18 (-3.02%) | 6,759,000 |
27 Feb 2024 | SGD | 6.01 | 6.01 | 5.91 | 5.96 | 5.96 | -0.02 (-0.33%) | 2,631,600 |
26 Feb 2024 | SGD | 6.07 | 6.07 | 5.93 | 5.98 | 5.98 | -0.06 (-0.99%) | 3,615,100 |
23 Feb 2024 | SGD | 6.18 | 6.2 | 6.03 | 6.04 | 6.04 | -0.14 (-2.27%) | 2,412,400 |
22 Feb 2024 | SGD | 6.1 | 6.18 | 6.04 | 6.18 | 6.18 | +0.13 (+2.15%) | 3,873,800 |
21 Feb 2024 | SGD | 6.07 | 6.15 | 6.03 | 6.05 | 6.05 | -0.02 (-0.33%) | 2,762,000 |
20 Feb 2024 | SGD | 6.12 | 6.12 | 6.01 | 6.07 | 6.07 | -0.04 (-0.65%) | 3,394,500 |
19 Feb 2024 | SGD | 6.09 | 6.17 | 6.08 | 6.11 | 6.11 | +0.03 (+0.49%) | 2,669,400 |
16 Feb 2024 | SGD | 6.01 | 6.1 | 5.96 | 6.08 | 6.08 | +0.1 (+1.67%) | 3,430,100 |