Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | SGD | 1.425 | 1.43 | 1.405 | 1.405 | 1.405 | +0.02 (+1.44%) | 71,000 |
31 Jan 2019 | SGD | 1.37 | 1.405 | 1.37 | 1.385 | 1.385 | -0.055 (-3.82%) | 38,000 |
30 Jan 2019 | SGD | 1.42 | 1.44 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 8,000 |
29 Jan 2019 | SGD | 1.42 | 1.425 | 1.41 | 1.41 | 1.41 | +0.03 (+2.17%) | 36,000 |
28 Jan 2019 | SGD | 1.385 | 1.4 | 1.355 | 1.38 | 1.38 | -0.005 (-0.36%) | 34,100 |
25 Jan 2019 | SGD | 1.4 | 1.4 | 1.34 | 1.385 | 1.385 | -0.04 (-2.81%) | 48,000 |
24 Jan 2019 | SGD | 1.45 | 1.45 | 1.425 | 1.425 | 1.425 | -0.05 (-3.39%) | 6,000 |
23 Jan 2019 | SGD | 1.44 | 1.48 | 1.42 | 1.475 | 1.475 | +0.085 (+6.12%) | 64,000 |
22 Jan 2019 | SGD | 1.375 | 1.39 | 1.355 | 1.39 | 1.39 | +0.07 (+5.30%) | 56,000 |
21 Jan 2019 | SGD | 1.315 | 1.33 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 77,000 |
18 Jan 2019 | SGD | 1.34 | 1.34 | 1.325 | 1.33 | 1.33 | -0.035 (-2.56%) | 41,000 |
17 Jan 2019 | SGD | 1.32 | 1.365 | 1.32 | 1.365 | 1.365 | +0.03 (+2.25%) | 57,500 |
16 Jan 2019 | SGD | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | -0.015 (-1.11%) | 3,000 |
15 Jan 2019 | SGD | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -0.105 (-7.22%) | 87,000 |
14 Jan 2019 | SGD | 1.4 | 1.46 | 1.4 | 1.455 | 1.455 | +0.055 (+3.93%) | 59,500 |
11 Jan 2019 | SGD | 1.395 | 1.415 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 24,500 |
10 Jan 2019 | SGD | 1.53 | 1.545 | 1.46 | 1.46 | 1.46 | -0.105 (-6.71%) | 129,000 |
9 Jan 2019 | SGD | 1.55 | 1.575 | 1.525 | 1.565 | 1.565 | -0.045 (-2.80%) | 51,000 |
8 Jan 2019 | SGD | 1.65 | 1.665 | 1.61 | 1.61 | 1.61 | -0.075 (-4.45%) | 112,000 |
7 Jan 2019 | SGD | 1.72 | 1.72 | 1.665 | 1.685 | 1.685 | -0.185 (-9.89%) | 105,000 |
4 Jan 2019 | SGD | 2.04 | 2.04 | 1.845 | 1.87 | 1.87 | -0.1 (-5.08%) | 163,000 |
3 Jan 2019 | SGD | 1.92 | 1.98 | 1.865 | 1.97 | 1.97 | +0.08 (+4.23%) | 107,500 |
2 Jan 2019 | SGD | 1.78 | 1.9 | 1.78 | 1.89 | 1.89 | +0.11 (+6.18%) | 37,000 |
31 Dec 2018 | SGD | 1.765 | 1.785 | 1.765 | 1.78 | 1.78 | -0.065 (-3.52%) | 61,000 |
28 Dec 2018 | SGD | 1.865 | 1.865 | 1.79 | 1.845 | 1.845 | -0.01 (-0.54%) | 171,600 |
27 Dec 2018 | SGD | 1.92 | 1.92 | 1.74 | 1.855 | 1.855 | -0.12 (-6.08%) | 342,000 |
26 Dec 2018 | SGD | 1.975 | 1.98 | 1.93 | 1.975 | 1.975 | +0.095 (+5.05%) | 42,500 |
24 Dec 2018 | SGD | 1.91 | 1.915 | 1.875 | 1.88 | 1.88 | +0.095 (+5.32%) | 7,813,200 |
21 Dec 2018 | SGD | 1.87 | 1.88 | 1.785 | 1.785 | 1.785 | -0.07 (-3.77%) | 167,000 |
20 Dec 2018 | SGD | 1.8 | 1.87 | 1.79 | 1.855 | 1.855 | +0.07 (+3.92%) | 147,100 |