Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | SGD | 0.132 | 0.145 | 0.129 | 0.143 | 0.143 | -0.012 (-7.74%) | 19,816,000 |
31 Jan 2017 | SGD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
27 Jan 2017 | SGD | 0.147 | 0.155 | 0.147 | 0.155 | 0.155 | +0.001 (+0.65%) | 27,671,300 |
26 Jan 2017 | SGD | 0.142 | 0.158 | 0.138 | 0.154 | 0.154 | +0.024 (+18.46%) | 83,872,900 |
25 Jan 2017 | SGD | 0.132 | 0.132 | 0.124 | 0.13 | 0.13 | +0.005 (+4%) | 57,884,900 |
24 Jan 2017 | SGD | 0.131 | 0.131 | 0.125 | 0.125 | 0.125 | -0.002 (-1.57%) | 28,511,000 |
23 Jan 2017 | SGD | 0.133 | 0.147 | 0.127 | 0.127 | 0.127 | -0.01 (-7.30%) | 99,153,700 |
20 Jan 2017 | SGD | 0.143 | 0.143 | 0.134 | 0.137 | 0.137 | -0.015 (-9.87%) | 65,714,200 |
19 Jan 2017 | SGD | 0.155 | 0.155 | 0.145 | 0.152 | 0.152 | -0.008 (-5%) | 85,771,400 |
18 Jan 2017 | SGD | 0.151 | 0.165 | 0.15 | 0.16 | 0.16 | +0.02 (+14.29%) | 62,050,100 |
17 Jan 2017 | SGD | 0.141 | 0.142 | 0.136 | 0.14 | 0.14 | +0.002 (+1.45%) | 28,212,400 |
16 Jan 2017 | SGD | 0.147 | 0.151 | 0.135 | 0.138 | 0.138 | -0.02 (-12.66%) | 22,421,300 |
13 Jan 2017 | SGD | 0.156 | 0.161 | 0.153 | 0.158 | 0.158 | +0.006 (+3.95%) | 48,027,800 |
12 Jan 2017 | SGD | 0.161 | 0.165 | 0.147 | 0.152 | 0.152 | -0.011 (-6.75%) | 78,219,500 |
11 Jan 2017 | SGD | 0.155 | 0.164 | 0.149 | 0.163 | 0.163 | +0.017 (+11.64%) | 24,027,500 |
10 Jan 2017 | SGD | 0.136 | 0.146 | 0.135 | 0.146 | 0.146 | +0.009 (+6.57%) | 3,821,700 |
9 Jan 2017 | SGD | 0.133 | 0.141 | 0.13 | 0.137 | 0.137 | +0.002 (+1.48%) | 5,800,000 |
6 Jan 2017 | SGD | 0.136 | 0.139 | 0.128 | 0.135 | 0.135 | +0.008 (+6.30%) | 9,940,400 |
5 Jan 2017 | SGD | 0.114 | 0.128 | 0.112 | 0.127 | 0.127 | +0.021 (+19.81%) | 13,822,800 |
4 Jan 2017 | SGD | 0.11 | 0.112 | 0.104 | 0.106 | 0.106 | -0.005 (-4.50%) | 15,322,800 |
3 Jan 2017 | SGD | 0.102 | 0.115 | 0.096 | 0.111 | 0.111 | +0.009 (+8.82%) | 141,708,700 |
30 Dec 2016 | SGD | 0.099 | 0.108 | 0.099 | 0.102 | 0.102 | +0.009 (+9.68%) | 929,700 |
29 Dec 2016 | SGD | 0.085 | 0.093 | 0.085 | 0.093 | 0.093 | +0.004 (+4.49%) | 3,231,000 |
28 Dec 2016 | SGD | 0.081 | 0.089 | 0.079 | 0.089 | 0.089 | +0.012 (+15.58%) | 524,000 |
27 Dec 2016 | SGD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 0 |
23 Dec 2016 | SGD | 0.082 | 0.082 | 0.077 | 0.077 | 0.077 | -0.007 (-8.33%) | 24,000,000 |
22 Dec 2016 | SGD | 0.091 | 0.091 | 0.082 | 0.084 | 0.084 | -0.013 (-13.40%) | 4,813,800 |
21 Dec 2016 | SGD | 0.095 | 0.102 | 0.095 | 0.097 | 0.097 | +0.003 (+3.19%) | 38,829,000 |
20 Dec 2016 | SGD | 0.1 | 0.102 | 0.091 | 0.094 | 0.094 | -0.009 (-8.74%) | 38,510,000 |
19 Dec 2016 | SGD | 0.106 | 0.106 | 0.1 | 0.103 | 0.103 | -0.012 (-10.43%) | 7,640,000 |