Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2018 | SGD | 4.22 | 4.37 | 4.07 | 4.22 | 4.22 | +0.09 (+2.18%) | 503,500 |
4 Oct 2018 | SGD | 3.85 | 4.21 | 3.85 | 4.13 | 4.13 | +0.44 (+11.92%) | 213,500 |
3 Oct 2018 | SGD | 3.78 | 3.78 | 3.48 | 3.69 | 3.69 | -0.04 (-1.07%) | 312,000 |
2 Oct 2018 | SGD | 3.08 | 3.73 | 3.08 | 3.73 | 3.73 | +0.66 (+21.50%) | 401,300 |
1 Oct 2018 | SGD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
28 Sep 2018 | SGD | 3.06 | 3.18 | 2.97 | 3.07 | 3.07 | -0.1 (-3.15%) | 296,700 |
27 Sep 2018 | SGD | 3.05 | 3.18 | 2.99 | 3.17 | 3.17 | +0.1 (+3.26%) | 358,200 |
26 Sep 2018 | SGD | 3.2 | 3.21 | 2.88 | 3.07 | 3.07 | -0.26 (-7.81%) | 216,400 |
25 Sep 2018 | SGD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
24 Sep 2018 | SGD | 3.15 | 3.38 | 3.15 | 3.33 | 3.33 | +0.33 (+11%) | 234,100 |
21 Sep 2018 | SGD | 3.27 | 3.36 | 2.97 | 3 | 3 | -0.41 (-12.02%) | 187,600 |
20 Sep 2018 | SGD | 3.34 | 3.54 | 3.28 | 3.41 | 3.41 | -0.06 (-1.73%) | 311,000 |
19 Sep 2018 | SGD | 3.71 | 3.8 | 3.4 | 3.47 | 3.47 | -0.33 (-8.68%) | 323,800 |
18 Sep 2018 | SGD | 4.19 | 4.22 | 3.73 | 3.8 | 3.8 | -0.21 (-5.24%) | 421,800 |
17 Sep 2018 | SGD | 3.9 | 4.12 | 3.9 | 4.01 | 4.01 | +0.36 (+9.86%) | 298,100 |
14 Sep 2018 | SGD | 3.71 | 3.88 | 3.59 | 3.65 | 3.65 | -0.24 (-6.17%) | 132,700 |
13 Sep 2018 | SGD | 4.21 | 4.35 | 3.89 | 3.89 | 3.89 | -0.82 (-17.41%) | 852,400 |
12 Sep 2018 | SGD | 4.83 | 4.96 | 4.67 | 4.71 | 4.71 | -0.11 (-2.28%) | 799,500 |
11 Sep 2018 | SGD | 4.48 | 4.82 | 4.4 | 4.82 | 4.82 | +0.38 (+8.56%) | 1,049,300 |
10 Sep 2018 | SGD | 4.32 | 4.7 | 4.23 | 4.44 | 4.44 | +0.23 (+5.46%) | 1,643,800 |
7 Sep 2018 | SGD | 3.86 | 4.47 | 3.86 | 4.21 | 4.21 | +0.1 (+2.43%) | 1,570,900 |
6 Sep 2018 | SGD | 4.06 | 4.28 | 3.85 | 4.11 | 4.11 | +0.13 (+3.27%) | 821,600 |
5 Sep 2018 | SGD | 3.43 | 4 | 3.38 | 3.98 | 3.98 | +0.66 (+19.88%) | 353,700 |
4 Sep 2018 | SGD | 3.62 | 3.67 | 3.26 | 3.32 | 3.32 | -0.14 (-4.05%) | 446,200 |
3 Sep 2018 | SGD | 3.5 | 3.6 | 3.42 | 3.46 | 3.46 | +0.06 (+1.76%) | 233,000 |
31 Aug 2018 | SGD | 3.39 | 3.49 | 3.32 | 3.4 | 3.4 | +0.24 (+7.59%) | 641,100 |
30 Aug 2018 | SGD | 2.91 | 3.17 | 2.91 | 3.16 | 3.16 | +0.15 (+4.98%) | 399,500 |
29 Aug 2018 | SGD | 3.05 | 3.05 | 2.97 | 3.01 | 3.01 | -0.03 (-0.99%) | 339,800 |
28 Aug 2018 | SGD | 2.89 | 3.1 | 2.89 | 3.04 | 3.04 | -0.07 (-2.25%) | 160,300 |
27 Aug 2018 | SGD | 3.32 | 3.38 | 3.08 | 3.11 | 3.11 | -0.61 (-16.40%) | 287,500 |