Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | SGD | 0.143 | 0.144 | 0.11 | 0.114 | 0.114 | -0.032 (-21.92%) | 625,000 |
27 Feb 2018 | SGD | 0.16 | 0.162 | 0.142 | 0.146 | 0.146 | -0.014 (-8.75%) | 370,000 |
26 Feb 2018 | SGD | 0.136 | 0.16 | 0.136 | 0.16 | 0.16 | +0.037 (+30.08%) | 320,200 |
23 Feb 2018 | SGD | 0.113 | 0.13 | 0.112 | 0.123 | 0.123 | +0.02 (+19.42%) | 1,209,500 |
22 Feb 2018 | SGD | 0.095 | 0.103 | 0.086 | 0.103 | 0.103 | -0.004 (-3.74%) | 1,490,000 |
21 Feb 2018 | SGD | 0.088 | 0.109 | 0.088 | 0.107 | 0.107 | +0.02 (+22.99%) | 1,792,400 |
20 Feb 2018 | SGD | 0.086 | 0.088 | 0.084 | 0.087 | 0.087 | -0.005 (-5.43%) | 665,000 |
19 Feb 2018 | SGD | 0.089 | 0.094 | 0.089 | 0.092 | 0.092 | +0.01 (+12.20%) | 470,400 |
15 Feb 2018 | SGD | 0.059 | 0.084 | 0.059 | 0.082 | 0.082 | +0.026 (+46.43%) | 1,228,700 |
14 Feb 2018 | SGD | 0.072 | 0.072 | 0.056 | 0.056 | 0.056 | -0.024 (-30%) | 1,191,000 |
13 Feb 2018 | SGD | 0.067 | 0.097 | 0.067 | 0.08 | 0.08 | +0.02 (+33.33%) | 840,600 |
12 Feb 2018 | SGD | 0.06 | 0.062 | 0.056 | 0.06 | 0.06 | -0.001 (-1.64%) | 875,300 |
9 Feb 2018 | SGD | 0.049 | 0.061 | 0.047 | 0.061 | 0.061 | -0.01 (-14.08%) | 405,000 |
8 Feb 2018 | SGD | 0.066 | 0.071 | 0.056 | 0.071 | 0.071 | +0.012 (+20.34%) | 1,081,500 |
7 Feb 2018 | SGD | 0.057 | 0.063 | 0.057 | 0.059 | 0.059 | -0.02 (-25.32%) | 100,000 |
6 Feb 2018 | SGD | 0.076 | 0.079 | 0.057 | 0.079 | 0.079 | -0.022 (-21.78%) | 517,000 |
5 Feb 2018 | SGD | 0.105 | 0.105 | 0.098 | 0.101 | 0.101 | -0.039 (-27.86%) | 370,000 |
2 Feb 2018 | SGD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
1 Feb 2018 | SGD | 0.123 | 0.142 | 0.122 | 0.14 | 0.14 | +0.022 (+18.64%) | 235,000 |
31 Jan 2018 | SGD | 0.116 | 0.124 | 0.116 | 0.118 | 0.118 | -0.004 (-3.28%) | 157,600 |
30 Jan 2018 | SGD | 0.122 | 0.123 | 0.119 | 0.122 | 0.122 | -0.017 (-12.23%) | 290,000 |
29 Jan 2018 | SGD | 0.139 | 0.143 | 0.138 | 0.139 | 0.139 | -0.003 (-2.11%) | 253,000 |
26 Jan 2018 | SGD | 0.142 | 0.144 | 0.142 | 0.142 | 0.142 | -0.006 (-4.05%) | 115,000 |
25 Jan 2018 | SGD | 0.169 | 0.169 | 0.145 | 0.148 | 0.148 | -0.022 (-12.94%) | 503,000 |
24 Jan 2018 | SGD | 0.16 | 0.171 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 380,000 |
23 Jan 2018 | SGD | 0.15 | 0.167 | 0.147 | 0.165 | 0.165 | +0.023 (+16.20%) | 1,101,200 |
22 Jan 2018 | SGD | 0.139 | 0.145 | 0.138 | 0.142 | 0.142 | -0.011 (-7.19%) | 458,000 |
19 Jan 2018 | SGD | 0.15 | 0.158 | 0.147 | 0.153 | 0.153 | -0.015 (-8.93%) | 1,247,800 |
18 Jan 2018 | SGD | 0.169 | 0.169 | 0.146 | 0.168 | 0.168 | +0.002 (+1.20%) | 677,400 |
17 Jan 2018 | SGD | 0.162 | 0.174 | 0.156 | 0.166 | 0.166 | -0.002 (-1.19%) | 1,551,100 |