Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | SGD | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 9,316,800 |
11 May 2020 | SGD | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 8,785,100 |
8 May 2020 | SGD | 1.6 | 1.61 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 16,361,600 |
6 May 2020 | SGD | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 13,736,900 |
5 May 2020 | SGD | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 15,807,600 |
4 May 2020 | SGD | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -0.07 (-4.35%) | 17,641,300 |
30 Apr 2020 | SGD | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | +0.04 (+2.55%) | 30,944,537 |
29 Apr 2020 | SGD | 1.51 | 1.57 | 1.5 | 1.57 | 1.57 | +0.07 (+4.67%) | 21,973,000 |
28 Apr 2020 | SGD | 1.5 | 1.51 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 25,303,000 |
27 Apr 2020 | SGD | 1.44 | 1.5 | 1.42 | 1.48 | 1.48 | +0.05 (+3.50%) | 21,885,592 |
24 Apr 2020 | SGD | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 22,088,100 |
23 Apr 2020 | SGD | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 15,601,000 |
22 Apr 2020 | SGD | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | -0.04 (-2.67%) | 30,305,300 |
21 Apr 2020 | SGD | 1.55 | 1.56 | 1.47 | 1.5 | 1.5 | -0.07 (-4.46%) | 26,713,900 |
20 Apr 2020 | SGD | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 10,290,700 |
17 Apr 2020 | SGD | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | +0.03 (+1.97%) | 21,859,500 |
16 Apr 2020 | SGD | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | +0.04 (+2.70%) | 15,928,400 |
15 Apr 2020 | SGD | 1.55 | 1.56 | 1.47 | 1.48 | 1.48 | -0.06 (-3.90%) | 23,628,200 |
14 Apr 2020 | SGD | 1.45 | 1.54 | 1.44 | 1.54 | 1.54 | +0.08 (+5.48%) | 20,235,530 |
13 Apr 2020 | SGD | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 7,188,900 |
9 Apr 2020 | SGD | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 18,053,000 |
8 Apr 2020 | SGD | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | -0.02 (-1.34%) | 10,907,900 |
7 Apr 2020 | SGD | 1.42 | 1.5 | 1.37 | 1.49 | 1.49 | +0.09 (+6.43%) | 24,985,300 |
6 Apr 2020 | SGD | 1.35 | 1.41 | 1.32 | 1.4 | 1.4 | +0.07 (+5.26%) | 21,339,000 |
3 Apr 2020 | SGD | 1.39 | 1.41 | 1.3 | 1.33 | 1.33 | -0.1 (-6.99%) | 29,816,400 |
2 Apr 2020 | SGD | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | -0.03 (-2.05%) | 19,692,800 |
1 Apr 2020 | SGD | 1.5 | 1.52 | 1.44 | 1.46 | 1.46 | -0.07 (-4.58%) | 14,801,800 |
31 Mar 2020 | SGD | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 34,357,962 |
30 Mar 2020 | SGD | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.07 (-4.49%) | 16,814,500 |
27 Mar 2020 | SGD | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | +0.05 (+3.31%) | 17,590,200 |