Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | SGD | 3.55 | 3.61 | 3.52 | 3.61 | 3.61 | +0.05 (+1.40%) | 1,408,100 |
14 Dec 2023 | SGD | 3.5 | 3.57 | 3.49 | 3.56 | 3.56 | +0.09 (+2.59%) | 1,171,400 |
13 Dec 2023 | SGD | 3.52 | 3.52 | 3.44 | 3.47 | 3.47 | -0.09 (-2.53%) | 936,400 |
12 Dec 2023 | SGD | 3.5 | 3.56 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 178,900 |
11 Dec 2023 | SGD | 3.55 | 3.58 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 355,300 |
8 Dec 2023 | SGD | 3.49 | 3.56 | 3.49 | 3.55 | 3.55 | +0.06 (+1.72%) | 294,200 |
7 Dec 2023 | SGD | 3.51 | 3.55 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 228,600 |
6 Dec 2023 | SGD | 3.5 | 3.56 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 423,600 |
5 Dec 2023 | SGD | 3.53 | 3.53 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 143,400 |
4 Dec 2023 | SGD | 3.49 | 3.54 | 3.47 | 3.5 | 3.5 | +0.03 (+0.86%) | 341,700 |
1 Dec 2023 | SGD | 3.42 | 3.48 | 3.41 | 3.47 | 3.47 | +0.07 (+2.06%) | 393,200 |
30 Nov 2023 | SGD | 3.52 | 3.52 | 3.4 | 3.4 | 3.4 | -0.11 (-3.13%) | 1,400,500 |
29 Nov 2023 | SGD | 3.51 | 3.54 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 96,800 |
28 Nov 2023 | SGD | 3.57 | 3.57 | 3.49 | 3.5 | 3.5 | -0.05 (-1.41%) | 351,900 |
27 Nov 2023 | SGD | 3.57 | 3.58 | 3.53 | 3.55 | 3.55 | -0.02 (-0.56%) | 128,000 |
24 Nov 2023 | SGD | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 148,300 |
23 Nov 2023 | SGD | 3.53 | 3.59 | 3.53 | 3.57 | 3.57 | +0.04 (+1.13%) | 548,700 |
22 Nov 2023 | SGD | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 220,700 |
21 Nov 2023 | SGD | 3.53 | 3.54 | 3.51 | 3.52 | 3.52 | -0.01 (-0.28%) | 203,000 |
20 Nov 2023 | SGD | 3.57 | 3.57 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 386,400 |
17 Nov 2023 | SGD | 3.55 | 3.6 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 282,600 |
16 Nov 2023 | SGD | 3.62 | 3.63 | 3.53 | 3.53 | 3.53 | -0.09 (-2.49%) | 382,000 |
15 Nov 2023 | SGD | 3.5 | 3.64 | 3.5 | 3.62 | 3.62 | +0.15 (+4.32%) | 443,800 |
14 Nov 2023 | SGD | 3.47 | 3.5 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 406,200 |
10 Nov 2023 | SGD | 3.44 | 3.48 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 111,100 |
9 Nov 2023 | SGD | 3.45 | 3.5 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 200,000 |
8 Nov 2023 | SGD | 3.5 | 3.54 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 892,700 |
7 Nov 2023 | SGD | 3.49 | 3.56 | 3.49 | 3.54 | 3.54 | +0.04 (+1.14%) | 385,800 |
6 Nov 2023 | SGD | 3.55 | 3.56 | 3.49 | 3.5 | 3.5 | +0.01 (+0.29%) | 448,600 |
3 Nov 2023 | SGD | 3.48 | 3.57 | 3.48 | 3.49 | 3.49 | +0.02 (+0.58%) | 522,300 |