Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2017 | SGD | 2.42 | 2.42 | 2.34 | 2.35 | 2.35 | -0.06 (-2.49%) | 153,000 |
25 Aug 2017 | SGD | 2.37 | 2.43 | 2.37 | 2.41 | 2.41 | +0.05 (+2.12%) | 22,000 |
24 Aug 2017 | SGD | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | -0.02 (-0.84%) | 58,800 |
23 Aug 2017 | SGD | 2.35 | 2.38 | 2.32 | 2.38 | 2.38 | -0.03 (-1.24%) | 197,000 |
22 Aug 2017 | SGD | 2.42 | 2.42 | 2.37 | 2.41 | 2.41 | -0.06 (-2.43%) | 231,300 |
21 Aug 2017 | SGD | 2.45 | 2.47 | 2.43 | 2.47 | 2.47 | +0.05 (+2.07%) | 121,000 |
18 Aug 2017 | SGD | 2.41 | 2.42 | 2.36 | 2.42 | 2.42 | +0.04 (+1.68%) | 403,800 |
17 Aug 2017 | SGD | 2.4 | 2.4 | 2.38 | 2.38 | 2.38 | +0.01 (+0.42%) | 116,800 |
16 Aug 2017 | SGD | 2.36 | 2.43 | 2.34 | 2.37 | 2.37 | +0.06 (+2.60%) | 606,500 |
15 Aug 2017 | SGD | 2.21 | 2.31 | 2.2 | 2.31 | 2.31 | +0.05 (+2.21%) | 234,100 |
14 Aug 2017 | SGD | 2.26 | 2.29 | 2.24 | 2.26 | 2.26 | -0.12 (-5.04%) | 207,400 |
11 Aug 2017 | SGD | 2.32 | 2.38 | 2.3 | 2.38 | 2.38 | +0.15 (+6.73%) | 463,000 |
10 Aug 2017 | SGD | 2.23 | 2.25 | 2.2 | 2.23 | 2.23 | -0.09 (-3.88%) | 221,800 |
8 Aug 2017 | SGD | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | +0.05 (+2.20%) | 901,200 |
7 Aug 2017 | SGD | 2.21 | 2.31 | 2.2 | 2.27 | 2.27 | +0.05 (+2.25%) | 3,414,200 |
4 Aug 2017 | SGD | 2.16 | 2.22 | 2.15 | 2.22 | 2.22 | +0.06 (+2.78%) | 1,980,400 |
3 Aug 2017 | SGD | 2.18 | 2.19 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 7,173,600 |
2 Aug 2017 | SGD | 2.2 | 2.24 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 2,087,600 |
1 Aug 2017 | SGD | 2.24 | 2.24 | 2.2 | 2.2 | 2.2 | -0.08 (-3.51%) | 572,300 |
31 Jul 2017 | SGD | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 189,200 |
28 Jul 2017 | SGD | 2.24 | 2.29 | 2.24 | 2.27 | 2.27 | +0.1 (+4.61%) | 98,900 |
27 Jul 2017 | SGD | 2.2 | 2.21 | 2.16 | 2.17 | 2.17 | -0.1 (-4.41%) | 312,100 |
26 Jul 2017 | SGD | 2.24 | 2.29 | 2.23 | 2.27 | 2.27 | -0.02 (-0.87%) | 63,900 |
25 Jul 2017 | SGD | 2.31 | 2.32 | 2.29 | 2.29 | 2.29 | -0.07 (-2.97%) | 108,000 |
24 Jul 2017 | SGD | 2.41 | 2.43 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 48,100 |
21 Jul 2017 | SGD | 2.43 | 2.43 | 2.37 | 2.37 | 2.37 | -0.1 (-4.05%) | 5,000 |
20 Jul 2017 | SGD | 2.31 | 2.47 | 2.3 | 2.47 | 2.47 | +0.17 (+7.39%) | 71,200 |
19 Jul 2017 | SGD | 2.4 | 2.4 | 2.3 | 2.3 | 2.3 | -0.09 (-3.77%) | 221,000 |
18 Jul 2017 | SGD | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 208,500 |
17 Jul 2017 | SGD | 2.44 | 2.47 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 50,500 |