Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2024 | SGD | 4.04 | 4.09 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 605,700 |
20 Sep 2024 | SGD | 4.15 | 4.17 | 4.06 | 4.09 | 4.09 | -0.06 (-1.45%) | 1,654,600 |
19 Sep 2024 | SGD | 4.1 | 4.15 | 4.06 | 4.15 | 4.15 | +0.09 (+2.22%) | 452,500 |
18 Sep 2024 | SGD | 4.1 | 4.1 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 870,500 |
17 Sep 2024 | SGD | 4.12 | 4.17 | 4.1 | 4.1 | 4.1 | -0.01 (-0.24%) | 1,427,400 |
16 Sep 2024 | SGD | 4.03 | 4.13 | 4.03 | 4.11 | 4.11 | +0.1 (+2.49%) | 1,109,100 |
13 Sep 2024 | SGD | 3.97 | 4.03 | 3.97 | 4.01 | 4.01 | +0.06 (+1.52%) | 909,500 |
12 Sep 2024 | SGD | 3.94 | 3.96 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 504,300 |
11 Sep 2024 | SGD | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | +0.06 (+1.55%) | 498,600 |
10 Sep 2024 | SGD | 3.94 | 3.94 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 1,173,300 |
9 Sep 2024 | SGD | 3.87 | 3.95 | 3.87 | 3.91 | 3.91 | +0.05 (+1.30%) | 914,500 |
6 Sep 2024 | SGD | 3.85 | 3.92 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 961,700 |
5 Sep 2024 | SGD | 3.81 | 3.87 | 3.79 | 3.86 | 3.86 | +0.05 (+1.31%) | 536,000 |
4 Sep 2024 | SGD | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 542,400 |
3 Sep 2024 | SGD | 3.81 | 3.87 | 3.79 | 3.83 | 3.83 | +0.03 (+0.79%) | 797,100 |
2 Sep 2024 | SGD | 3.76 | 3.83 | 3.76 | 3.8 | 3.8 | +0.05 (+1.33%) | 723,300 |
30 Aug 2024 | SGD | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | +0.07 (+1.90%) | 896,400 |
29 Aug 2024 | SGD | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -0.04 (-1.08%) | 317,000 |
28 Aug 2024 | SGD | 3.73 | 3.74 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 315,000 |
27 Aug 2024 | SGD | 3.7 | 3.75 | 3.7 | 3.73 | 3.73 | +0.04 (+1.08%) | 519,100 |
26 Aug 2024 | SGD | 3.72 | 3.74 | 3.69 | 3.69 | 3.69 | -0.02 (-0.54%) | 641,600 |
23 Aug 2024 | SGD | 3.72 | 3.74 | 3.7 | 3.71 | 3.71 | -0.03 (-0.80%) | 621,000 |
22 Aug 2024 | SGD | 3.66 | 3.74 | 3.62 | 3.74 | 3.74 | +0.08 (+2.19%) | 453,100 |
21 Aug 2024 | SGD | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 620,100 |
20 Aug 2024 | SGD | 3.7 | 3.7 | 3.66 | 3.67 | 3.67 | +0.03 (+0.82%) | 273,000 |
19 Aug 2024 | SGD | 3.63 | 3.68 | 3.62 | 3.64 | 3.64 | +0.05 (+1.39%) | 678,500 |
16 Aug 2024 | SGD | 3.62 | 3.64 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 549,500 |
15 Aug 2024 | SGD | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | +0.01 (+0.28%) | 697,100 |
14 Aug 2024 | SGD | 3.6 | 3.61 | 3.53 | 3.58 | 3.58 | +0.01 (+0.28%) | 484,100 |
13 Aug 2024 | SGD | 3.55 | 3.61 | 3.55 | 3.57 | 3.57 | +0.02 (+0.56%) | 432,600 |