Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2018 | SGD | 2.43 | 2.44 | 2.35 | 2.35 | 2.35 | -0.18 (-7.11%) | 183,000 |
25 May 2018 | SGD | 2.44 | 2.53 | 2.39 | 2.53 | 2.53 | +0.11 (+4.55%) | 673,000 |
24 May 2018 | SGD | 2.45 | 2.52 | 2.42 | 2.42 | 2.42 | -0.09 (-3.59%) | 421,000 |
23 May 2018 | SGD | 2.25 | 2.51 | 2.25 | 2.51 | 2.51 | +0.3 (+13.57%) | 649,400 |
22 May 2018 | SGD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
21 May 2018 | SGD | 2.14 | 2.22 | 2.09 | 2.21 | 2.21 | -0.15 (-6.36%) | 797,800 |
18 May 2018 | SGD | 2.4 | 2.4 | 2.27 | 2.36 | 2.36 | -0.01 (-0.42%) | 273,000 |
17 May 2018 | SGD | 2.29 | 2.37 | 2.29 | 2.37 | 2.37 | +0.03 (+1.28%) | 192,000 |
16 May 2018 | SGD | 2.43 | 2.48 | 2.29 | 2.34 | 2.34 | +0.03 (+1.30%) | 339,300 |
15 May 2018 | SGD | 2.16 | 2.31 | 2.16 | 2.31 | 2.31 | +0.22 (+10.53%) | 218,500 |
14 May 2018 | SGD | 2.21 | 2.21 | 2.09 | 2.09 | 2.09 | -0.19 (-8.33%) | 945,700 |
11 May 2018 | SGD | 2.35 | 2.38 | 2.25 | 2.28 | 2.28 | -0.28 (-10.94%) | 332,200 |
10 May 2018 | SGD | 2.6 | 2.6 | 2.53 | 2.56 | 2.56 | -0.14 (-5.19%) | 429,300 |
9 May 2018 | SGD | 2.86 | 2.86 | 2.69 | 2.7 | 2.7 | -0.11 (-3.91%) | 868,100 |
8 May 2018 | SGD | 3.09 | 3.09 | 2.78 | 2.81 | 2.81 | -0.28 (-9.06%) | 540,000 |
7 May 2018 | SGD | 3.02 | 3.26 | 2.99 | 3.09 | 3.09 | -0.03 (-0.96%) | 1,414,400 |
4 May 2018 | SGD | 2.94 | 3.21 | 2.9 | 3.12 | 3.12 | +0.18 (+6.12%) | 1,172,000 |
3 May 2018 | SGD | 2.85 | 3.02 | 2.84 | 2.94 | 2.94 | +0.28 (+10.53%) | 503,600 |
2 May 2018 | SGD | 2.67 | 2.73 | 2.59 | 2.66 | 2.66 | +0.1 (+3.91%) | 215,000 |
30 Apr 2018 | SGD | 2.75 | 2.75 | 2.56 | 2.56 | 2.56 | -0.49 (-16.07%) | 307,100 |
27 Apr 2018 | SGD | 2.97 | 3.11 | 2.96 | 3.05 | 3.05 | -0.12 (-3.79%) | 540,000 |
26 Apr 2018 | SGD | 2.9 | 3.24 | 2.9 | 3.17 | 3.17 | +0.18 (+6.02%) | 108,600 |
25 Apr 2018 | SGD | 2.88 | 3 | 2.88 | 2.99 | 2.99 | +0.28 (+10.33%) | 503,500 |
24 Apr 2018 | SGD | 2.97 | 2.97 | 2.71 | 2.71 | 2.71 | -0.29 (-9.67%) | 419,400 |
23 Apr 2018 | SGD | 2.93 | 3.06 | 2.89 | 3 | 3 | +0.09 (+3.09%) | 748,000 |
20 Apr 2018 | SGD | 2.78 | 2.92 | 2.64 | 2.91 | 2.91 | +0.19 (+6.99%) | 464,500 |
19 Apr 2018 | SGD | 2.85 | 2.86 | 2.66 | 2.72 | 2.72 | -0.28 (-9.33%) | 737,500 |
18 Apr 2018 | SGD | 2.92 | 3.21 | 2.89 | 3 | 3 | -0.17 (-5.36%) | 584,000 |
17 Apr 2018 | SGD | 2.97 | 3.17 | 2.84 | 3.17 | 3.17 | +0.13 (+4.28%) | 310,000 |
16 Apr 2018 | SGD | 2.65 | 3.08 | 2.64 | 3.04 | 3.04 | +0.37 (+13.86%) | 356,500 |