Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | SGD | 3.52 | 3.53 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 579,700 |
4 Mar 2024 | SGD | 3.53 | 3.54 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 426,800 |
1 Mar 2024 | SGD | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 391,300 |
29 Feb 2024 | SGD | 3.57 | 3.58 | 3.52 | 3.52 | 3.52 | -0.03 (-0.85%) | 1,540,400 |
28 Feb 2024 | SGD | 3.6 | 3.63 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,036,900 |
27 Feb 2024 | SGD | 3.71 | 3.71 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 640,200 |
26 Feb 2024 | SGD | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 402,200 |
23 Feb 2024 | SGD | 3.73 | 3.73 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 267,400 |
22 Feb 2024 | SGD | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -0.01 (-0.27%) | 480,400 |
21 Feb 2024 | SGD | 3.68 | 3.78 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 1,365,700 |
20 Feb 2024 | SGD | 3.69 | 3.7 | 3.67 | 3.69 | 3.69 | +0.01 (+0.27%) | 315,100 |
19 Feb 2024 | SGD | 3.7 | 3.72 | 3.67 | 3.68 | 3.68 | -0.03 (-0.81%) | 651,600 |
16 Feb 2024 | SGD | 3.68 | 3.71 | 3.66 | 3.71 | 3.71 | +0.02 (+0.54%) | 325,600 |
15 Feb 2024 | SGD | 3.66 | 3.69 | 3.64 | 3.69 | 3.69 | +0.04 (+1.10%) | 319,700 |
14 Feb 2024 | SGD | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | -0.06 (-1.62%) | 403,400 |
13 Feb 2024 | SGD | 3.67 | 3.72 | 3.66 | 3.71 | 3.71 | +0.04 (+1.09%) | 755,900 |
9 Feb 2024 | SGD | 3.57 | 3.68 | 3.57 | 3.67 | 3.67 | +0.09 (+2.51%) | 606,300 |
8 Feb 2024 | SGD | 3.56 | 3.6 | 3.53 | 3.58 | 3.58 | -0.05 (-1.38%) | 702,000 |
7 Feb 2024 | SGD | 3.65 | 3.65 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 655,500 |
6 Feb 2024 | SGD | 3.6 | 3.64 | 3.58 | 3.61 | 3.61 | +0.02 (+0.56%) | 783,400 |
5 Feb 2024 | SGD | 3.64 | 3.64 | 3.56 | 3.59 | 3.59 | -0.05 (-1.37%) | 727,000 |
2 Feb 2024 | SGD | 3.47 | 3.68 | 3.47 | 3.64 | 3.64 | +0.14 (+4.00%) | 959,100 |
1 Feb 2024 | SGD | 3.52 | 3.52 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 2,931,300 |
31 Jan 2024 | SGD | 3.45 | 3.52 | 3.44 | 3.52 | 3.52 | +0.09 (+2.62%) | 960,800 |
30 Jan 2024 | SGD | 3.48 | 3.49 | 3.42 | 3.43 | 3.43 | -0.04 (-1.15%) | 1,336,500 |
29 Jan 2024 | SGD | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -0.07 (-1.98%) | 1,779,800 |
26 Jan 2024 | SGD | 3.58 | 3.59 | 3.54 | 3.54 | 3.54 | -0.03 (-0.84%) | 449,900 |
25 Jan 2024 | SGD | 3.64 | 3.64 | 3.57 | 3.57 | 3.57 | -0.08 (-2.19%) | 510,900 |
24 Jan 2024 | SGD | 3.6 | 3.66 | 3.6 | 3.65 | 3.65 | +0.06 (+1.67%) | 444,500 |
23 Jan 2024 | SGD | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -0.01 (-0.28%) | 140,900 |