Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | SGD | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 44,583,183 |
14 Dec 2023 | SGD | 1.94 | 2.01 | 1.94 | 2 | 2 | +0.09 (+4.71%) | 47,019,900 |
13 Dec 2023 | SGD | 1.9 | 1.92 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 10,854,100 |
12 Dec 2023 | SGD | 1.9 | 1.91 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 10,269,300 |
11 Dec 2023 | SGD | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 7,453,200 |
8 Dec 2023 | SGD | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 12,424,900 |
7 Dec 2023 | SGD | 1.86 | 1.9 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 14,787,200 |
6 Dec 2023 | SGD | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 9,575,302 |
5 Dec 2023 | SGD | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 9,436,293 |
4 Dec 2023 | SGD | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 14,300,000 |
1 Dec 2023 | SGD | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 15,929,434 |
30 Nov 2023 | SGD | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 40,748,500 |
29 Nov 2023 | SGD | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 17,050,700 |
28 Nov 2023 | SGD | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 16,401,300 |
27 Nov 2023 | SGD | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 9,464,900 |
24 Nov 2023 | SGD | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 12,133,300 |
23 Nov 2023 | SGD | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 7,835,000 |
22 Nov 2023 | SGD | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 12,375,400 |
21 Nov 2023 | SGD | 1.88 | 1.9 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 11,111,800 |
20 Nov 2023 | SGD | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 14,392,400 |
17 Nov 2023 | SGD | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 14,958,300 |
16 Nov 2023 | SGD | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 17,264,400 |
15 Nov 2023 | SGD | 1.87 | 1.9 | 1.87 | 1.89 | 1.89 | +0.05 (+2.72%) | 21,489,000 |
14 Nov 2023 | SGD | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | +0.05 (+2.79%) | 24,932,700 |
10 Nov 2023 | SGD | 1.8 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 8,402,000 |
9 Nov 2023 | SGD | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 13,988,400 |
8 Nov 2023 | SGD | 1.82 | 1.84 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 12,093,600 |
7 Nov 2023 | SGD | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 11,226,400 |
6 Nov 2023 | SGD | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 16,633,500 |
3 Nov 2023 | SGD | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | +0.04 (+2.22%) | 18,179,700 |