Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | SGD | 1.27 | 1.41 | 1.27 | 1.355 | 1.355 | +0.135 (+11.07%) | 273,900 |
13 May 2019 | SGD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
10 May 2019 | SGD | 1.225 | 1.33 | 1.125 | 1.22 | 1.22 | -0.09 (-6.87%) | 1,962,600 |
9 May 2019 | SGD | 1.165 | 1.31 | 1.14 | 1.31 | 1.31 | +0.2 (+18.02%) | 775,200 |
8 May 2019 | SGD | 1.12 | 1.125 | 1.055 | 1.11 | 1.11 | +0.08 (+7.77%) | 918,600 |
7 May 2019 | SGD | 1.045 | 1.065 | 1 | 1.03 | 1.03 | -0.035 (-3.29%) | 785,900 |
6 May 2019 | SGD | 0.975 | 1.115 | 0.975 | 1.065 | 1.065 | +0.175 (+19.66%) | 4,446,300 |
3 May 2019 | SGD | 0.965 | 0.98 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 132,100 |
2 May 2019 | SGD | 0.955 | 0.96 | 0.92 | 0.93 | 0.93 | -0.045 (-4.62%) | 87,600 |
30 Apr 2019 | SGD | 0.955 | 0.995 | 0.95 | 0.975 | 0.975 | +0.045 (+4.84%) | 406,500 |
29 Apr 2019 | SGD | 0.97 | 0.99 | 0.925 | 0.93 | 0.93 | -0.085 (-8.37%) | 328,500 |
26 Apr 2019 | SGD | 1.025 | 1.025 | 0.985 | 1.015 | 1.015 | -0.005 (-0.49%) | 283,000 |
25 Apr 2019 | SGD | 0.985 | 1.02 | 0.96 | 1.02 | 1.02 | +0.055 (+5.70%) | 316,500 |
24 Apr 2019 | SGD | 0.89 | 0.98 | 0.89 | 0.965 | 0.965 | +0.025 (+2.66%) | 344,500 |
23 Apr 2019 | SGD | 0.96 | 0.96 | 0.9 | 0.94 | 0.94 | +0.02 (+2.17%) | 102,600 |
22 Apr 2019 | SGD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
18 Apr 2019 | SGD | 0.91 | 0.93 | 0.895 | 0.92 | 0.92 | +0.04 (+4.55%) | 241,600 |
17 Apr 2019 | SGD | 0.885 | 0.905 | 0.875 | 0.88 | 0.88 | -0.01 (-1.12%) | 293,000 |
16 Apr 2019 | SGD | 0.97 | 0.98 | 0.875 | 0.89 | 0.89 | -0.07 (-7.29%) | 436,600 |
15 Apr 2019 | SGD | 0.885 | 0.965 | 0.845 | 0.96 | 0.96 | +0.035 (+3.78%) | 321,000 |
12 Apr 2019 | SGD | 0.96 | 0.98 | 0.925 | 0.925 | 0.925 | -0.035 (-3.65%) | 178,000 |
11 Apr 2019 | SGD | 0.905 | 0.96 | 0.905 | 0.96 | 0.96 | +0.07 (+7.87%) | 285,700 |
10 Apr 2019 | SGD | 0.905 | 0.93 | 0.885 | 0.89 | 0.89 | +0.01 (+1.14%) | 145,700 |
9 Apr 2019 | SGD | 0.895 | 0.905 | 0.875 | 0.88 | 0.88 | -0.015 (-1.68%) | 313,000 |
8 Apr 2019 | SGD | 0.88 | 0.93 | 0.875 | 0.895 | 0.895 | -0.015 (-1.65%) | 261,800 |
5 Apr 2019 | SGD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
4 Apr 2019 | SGD | 0.92 | 0.955 | 0.9 | 0.91 | 0.91 | -0.015 (-1.62%) | 221,000 |
3 Apr 2019 | SGD | 0.965 | 0.975 | 0.92 | 0.925 | 0.925 | -0.065 (-6.57%) | 361,000 |
2 Apr 2019 | SGD | 0.99 | 1.015 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 266,500 |
1 Apr 2019 | SGD | 1.1 | 1.1 | 1 | 1.02 | 1.02 | -0.15 (-12.82%) | 794,200 |