Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | SGD | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 15,790,700 |
9 Dec 2022 | SGD | 2.02 | 2.02 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 11,347,459 |
8 Dec 2022 | SGD | 2.01 | 2.02 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 9,307,500 |
7 Dec 2022 | SGD | 2.03 | 2.05 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 16,040,300 |
6 Dec 2022 | SGD | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 10,938,700 |
5 Dec 2022 | SGD | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 11,866,500 |
2 Dec 2022 | SGD | 2.06 | 2.06 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 22,992,400 |
1 Dec 2022 | SGD | 2.07 | 2.09 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 16,477,400 |
30 Nov 2022 | SGD | 2.08 | 2.09 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 34,749,788 |
29 Nov 2022 | SGD | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | +0.02 (+0.97%) | 29,874,100 |
28 Nov 2022 | SGD | 2.03 | 2.06 | 2.01 | 2.06 | 2.06 | +0.03 (+1.48%) | 20,562,100 |
25 Nov 2022 | SGD | 1.98 | 2.04 | 1.98 | 2.03 | 2.03 | +0.05 (+2.53%) | 19,811,300 |
24 Nov 2022 | SGD | 1.98 | 2 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 29,709,876 |
23 Nov 2022 | SGD | 2.01 | 2.01 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 24,106,200 |
22 Nov 2022 | SGD | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 12,586,300 |
21 Nov 2022 | SGD | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 12,308,100 |
18 Nov 2022 | SGD | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 16,266,300 |
17 Nov 2022 | SGD | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 13,255,800 |
16 Nov 2022 | SGD | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | -0.01 (-0.49%) | 23,315,800 |
15 Nov 2022 | SGD | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 20,913,600 |
14 Nov 2022 | SGD | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 42,695,300 |
11 Nov 2022 | SGD | 2.01 | 2.08 | 1.98 | 2.04 | 2.04 | +0.14 (+7.37%) | 60,249,100 |
10 Nov 2022 | SGD | 1.88 | 1.93 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 12,872,300 |
9 Nov 2022 | SGD | 1.88 | 1.91 | 1.87 | 1.9 | 1.9 | +0.03 (+1.60%) | 25,163,000 |
8 Nov 2022 | SGD | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 29,761,600 |
7 Nov 2022 | SGD | 1.87 | 1.9 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 20,110,500 |
4 Nov 2022 | SGD | 1.85 | 1.88 | 1.81 | 1.86 | 1.86 | +0.01 (+0.54%) | 23,114,800 |
3 Nov 2022 | SGD | 1.91 | 1.91 | 1.82 | 1.85 | 1.85 | -0.09 (-4.64%) | 26,203,400 |
2 Nov 2022 | SGD | 1.92 | 1.94 | 1.89 | 1.94 | 1.94 | +0.03 (+1.57%) | 15,007,200 |
1 Nov 2022 | SGD | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 18,319,047 |