Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2018 | SGD | 0.47 | 0.505 | 0.465 | 0.485 | 0.485 | -0.015 (-3%) | 250,500 |
23 Aug 2018 | SGD | 0.5 | 0.525 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 634,000 |
21 Aug 2018 | SGD | 0.48 | 0.495 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 527,500 |
20 Aug 2018 | SGD | 0.445 | 0.48 | 0.435 | 0.48 | 0.48 | +0.045 (+10.34%) | 652,500 |
17 Aug 2018 | SGD | 0.445 | 0.455 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 401,000 |
16 Aug 2018 | SGD | 0.425 | 0.46 | 0.4 | 0.435 | 0.435 | -0.015 (-3.33%) | 777,500 |
15 Aug 2018 | SGD | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -0.05 (-10%) | 532,200 |
14 Aug 2018 | SGD | 0.52 | 0.52 | 0.475 | 0.5 | 0.5 | -0.03 (-5.66%) | 770,000 |
13 Aug 2018 | SGD | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | -0.05 (-8.62%) | 324,000 |
10 Aug 2018 | SGD | 0.615 | 0.625 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 67,000 |
8 Aug 2018 | SGD | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 218,300 |
7 Aug 2018 | SGD | 0.525 | 0.58 | 0.525 | 0.58 | 0.58 | +0.065 (+12.62%) | 407,000 |
6 Aug 2018 | SGD | 0.52 | 0.55 | 0.505 | 0.515 | 0.515 | +0.015 (+3%) | 427,000 |
3 Aug 2018 | SGD | 0.515 | 0.515 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 227,600 |
2 Aug 2018 | SGD | 0.575 | 0.575 | 0.485 | 0.5 | 0.5 | -0.095 (-15.97%) | 495,400 |
1 Aug 2018 | SGD | 0.655 | 0.66 | 0.585 | 0.595 | 0.595 | -0.025 (-4.03%) | 576,100 |
31 Jul 2018 | SGD | 0.63 | 0.655 | 0.62 | 0.62 | 0.62 | -0.035 (-5.34%) | 298,000 |
30 Jul 2018 | SGD | 0.645 | 0.68 | 0.635 | 0.655 | 0.655 | -0.01 (-1.50%) | 525,000 |
27 Jul 2018 | SGD | 0.645 | 0.68 | 0.645 | 0.665 | 0.665 | 0.0 (0.0%) | 135,000 |
26 Jul 2018 | SGD | 0.72 | 0.725 | 0.645 | 0.665 | 0.665 | -0.035 (-5%) | 595,200 |
25 Jul 2018 | SGD | 0.685 | 0.7 | 0.67 | 0.7 | 0.7 | +0.045 (+6.87%) | 236,800 |
24 Jul 2018 | SGD | 0.595 | 0.66 | 0.595 | 0.655 | 0.655 | +0.08 (+13.91%) | 462,000 |
23 Jul 2018 | SGD | 0.595 | 0.61 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 513,000 |
20 Jul 2018 | SGD | 0.58 | 0.6 | 0.53 | 0.59 | 0.59 | +0.03 (+5.36%) | 827,400 |
19 Jul 2018 | SGD | 0.595 | 0.605 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 339,700 |
18 Jul 2018 | SGD | 0.615 | 0.615 | 0.565 | 0.575 | 0.575 | -0.015 (-2.54%) | 768,400 |
17 Jul 2018 | SGD | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -0.05 (-7.81%) | 483,100 |
16 Jul 2018 | SGD | 0.655 | 0.67 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 690,100 |
13 Jul 2018 | SGD | 0.67 | 0.67 | 0.645 | 0.65 | 0.65 | +0.01 (+1.56%) | 498,000 |
12 Jul 2018 | SGD | 0.615 | 0.655 | 0.595 | 0.64 | 0.64 | +0.04 (+6.67%) | 957,800 |