Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2019 | SGD | 1.62 | 1.74 | 1.61 | 1.71 | 1.71 | +0.165 (+10.68%) | 168,400 |
14 Feb 2019 | SGD | 1.535 | 1.57 | 1.5 | 1.545 | 1.545 | +0.035 (+2.32%) | 133,500 |
13 Feb 2019 | SGD | 1.6 | 1.6 | 1.475 | 1.51 | 1.51 | -0.115 (-7.08%) | 188,800 |
12 Feb 2019 | SGD | 1.655 | 1.68 | 1.61 | 1.625 | 1.625 | -0.005 (-0.31%) | 38,800 |
11 Feb 2019 | SGD | 1.735 | 1.77 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 255,000 |
8 Feb 2019 | SGD | 1.85 | 1.905 | 1.66 | 1.66 | 1.66 | -0.06 (-3.49%) | 770,600 |
7 Feb 2019 | SGD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
4 Feb 2019 | SGD | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 46,200 |
1 Feb 2019 | SGD | 1.635 | 1.77 | 1.635 | 1.74 | 1.74 | +0.09 (+5.45%) | 134,000 |
31 Jan 2019 | SGD | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -0.2 (-10.81%) | 114,300 |
30 Jan 2019 | SGD | 1.945 | 1.99 | 1.85 | 1.85 | 1.85 | -0.075 (-3.90%) | 567,200 |
29 Jan 2019 | SGD | 2.01 | 2.02 | 1.925 | 1.925 | 1.925 | +0.01 (+0.52%) | 897,700 |
28 Jan 2019 | SGD | 1.845 | 1.915 | 1.8 | 1.915 | 1.915 | +0.005 (+0.26%) | 264,400 |
25 Jan 2019 | SGD | 2.12 | 2.12 | 1.9 | 1.91 | 1.91 | -0.29 (-13.18%) | 289,600 |
24 Jan 2019 | SGD | 2.25 | 2.31 | 2.18 | 2.2 | 2.2 | -0.05 (-2.22%) | 346,700 |
23 Jan 2019 | SGD | 2.29 | 2.3 | 2.16 | 2.25 | 2.25 | 0.0 (0.0%) | 158,900 |
22 Jan 2019 | SGD | 2.2 | 2.33 | 2.11 | 2.25 | 2.25 | +0.12 (+5.63%) | 413,900 |
21 Jan 2019 | SGD | 2.22 | 2.23 | 2.08 | 2.13 | 2.13 | -0.06 (-2.74%) | 331,000 |
18 Jan 2019 | SGD | 2.23 | 2.27 | 2.17 | 2.19 | 2.19 | -0.23 (-9.50%) | 160,400 |
17 Jan 2019 | SGD | 2.31 | 2.46 | 2.25 | 2.42 | 2.42 | +0.08 (+3.42%) | 222,900 |
16 Jan 2019 | SGD | 2.46 | 2.53 | 2.32 | 2.34 | 2.34 | -0.08 (-3.31%) | 51,200 |
15 Jan 2019 | SGD | 2.56 | 2.64 | 2.33 | 2.42 | 2.42 | -0.38 (-13.57%) | 331,900 |
14 Jan 2019 | SGD | 2.57 | 2.84 | 2.57 | 2.8 | 2.8 | +0.29 (+11.55%) | 650,700 |
11 Jan 2019 | SGD | 2.53 | 2.63 | 2.5 | 2.51 | 2.51 | -0.15 (-5.64%) | 294,100 |
10 Jan 2019 | SGD | 2.75 | 2.83 | 2.56 | 2.66 | 2.66 | 0.0 (0.0%) | 99,300 |
9 Jan 2019 | SGD | 3.1 | 3.1 | 2.53 | 2.66 | 2.66 | -0.53 (-16.61%) | 160,500 |
8 Jan 2019 | SGD | 3.16 | 3.32 | 3.12 | 3.19 | 3.19 | -0.1 (-3.04%) | 256,000 |
7 Jan 2019 | SGD | 3.04 | 3.3 | 3.03 | 3.29 | 3.29 | -0.17 (-4.91%) | 38,700 |
4 Jan 2019 | SGD | 4.23 | 4.24 | 3.44 | 3.46 | 3.46 | -0.66 (-16.02%) | 524,400 |
3 Jan 2019 | SGD | 4.17 | 4.29 | 3.93 | 4.12 | 4.12 | -0.05 (-1.20%) | 80,700 |