Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | SGD | 1.035 | 1.04 | 0.96 | 0.965 | 0.965 | -0.115 (-10.65%) | 504,600 |
26 Jun 2019 | SGD | 1.1 | 1.135 | 1.06 | 1.08 | 1.08 | -0.005 (-0.46%) | 505,200 |
25 Jun 2019 | SGD | 1.02 | 1.1 | 1.02 | 1.085 | 1.085 | +0.065 (+6.37%) | 448,300 |
24 Jun 2019 | SGD | 1.04 | 1.045 | 0.98 | 1.02 | 1.02 | 0.0 (0.0%) | 2,830,000 |
21 Jun 2019 | SGD | 1.02 | 1.05 | 1 | 1.02 | 1.02 | +0.015 (+1.49%) | 293,000 |
20 Jun 2019 | SGD | 1.09 | 1.09 | 1.005 | 1.005 | 1.005 | -0.11 (-9.87%) | 994,700 |
19 Jun 2019 | SGD | 1.13 | 1.17 | 1.095 | 1.115 | 1.115 | -0.26 (-18.91%) | 4,008,600 |
18 Jun 2019 | SGD | 1.455 | 1.48 | 1.335 | 1.375 | 1.375 | -0.05 (-3.51%) | 1,147,200 |
17 Jun 2019 | SGD | 1.55 | 1.55 | 1.36 | 1.425 | 1.425 | -0.095 (-6.25%) | 1,999,300 |
14 Jun 2019 | SGD | 1.51 | 1.545 | 1.49 | 1.52 | 1.52 | -0.015 (-0.98%) | 677,500 |
13 Jun 2019 | SGD | 1.48 | 1.63 | 1.46 | 1.535 | 1.535 | +0.185 (+13.70%) | 1,881,800 |
12 Jun 2019 | SGD | 1.33 | 1.475 | 1.33 | 1.35 | 1.35 | +0.06 (+4.65%) | 168,100 |
11 Jun 2019 | SGD | 1.345 | 1.35 | 1.27 | 1.29 | 1.29 | -0.13 (-9.15%) | 247,300 |
10 Jun 2019 | SGD | 1.51 | 1.53 | 1.355 | 1.42 | 1.42 | -0.2 (-12.35%) | 269,800 |
7 Jun 2019 | SGD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
6 Jun 2019 | SGD | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -0.12 (-6.90%) | 275,200 |
4 Jun 2019 | SGD | 1.63 | 1.78 | 1.63 | 1.74 | 1.74 | +0.045 (+2.65%) | 429,500 |
3 Jun 2019 | SGD | 1.69 | 1.75 | 1.66 | 1.695 | 1.695 | -0.015 (-0.88%) | 1,223,600 |
31 May 2019 | SGD | 1.65 | 1.71 | 1.6 | 1.71 | 1.71 | +0.085 (+5.23%) | 1,329,700 |
30 May 2019 | SGD | 1.55 | 1.655 | 1.54 | 1.625 | 1.625 | +0.05 (+3.17%) | 349,700 |
29 May 2019 | SGD | 1.575 | 1.595 | 1.515 | 1.575 | 1.575 | +0.045 (+2.94%) | 1,036,200 |
28 May 2019 | SGD | 1.555 | 1.555 | 1.48 | 1.53 | 1.53 | -0.025 (-1.61%) | 639,100 |
27 May 2019 | SGD | 1.565 | 1.62 | 1.525 | 1.555 | 1.555 | +0.025 (+1.63%) | 167,000 |
24 May 2019 | SGD | 1.53 | 1.55 | 1.505 | 1.53 | 1.53 | -0.045 (-2.86%) | 98,100 |
23 May 2019 | SGD | 1.5 | 1.61 | 1.49 | 1.575 | 1.575 | +0.12 (+8.25%) | 1,776,300 |
22 May 2019 | SGD | 1.415 | 1.47 | 1.4 | 1.455 | 1.455 | 0.0 (0.0%) | 76,200 |
21 May 2019 | SGD | 1.455 | 1.485 | 1.36 | 1.455 | 1.455 | +0.065 (+4.68%) | 369,500 |
17 May 2019 | SGD | 1.24 | 1.41 | 1.24 | 1.39 | 1.39 | +0.11 (+8.59%) | 609,500 |
16 May 2019 | SGD | 1.35 | 1.36 | 1.265 | 1.28 | 1.28 | -0.005 (-0.39%) | 428,100 |
15 May 2019 | SGD | 1.31 | 1.32 | 1.26 | 1.285 | 1.285 | -0.07 (-5.17%) | 68,500 |