Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | SGD | 0.345 | 0.375 | 0.34 | 0.37 | 0.37 | +0.045 (+13.85%) | 549,300 |
23 Jul 2020 | SGD | 0.32 | 0.34 | 0.315 | 0.325 | 0.325 | -0.01 (-2.99%) | 170,000 |
22 Jul 2020 | SGD | 0.295 | 0.34 | 0.295 | 0.335 | 0.335 | +0.035 (+11.67%) | 644,500 |
21 Jul 2020 | SGD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.05 (-14.29%) | 525,500 |
20 Jul 2020 | SGD | 0.36 | 0.375 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 169,200 |
17 Jul 2020 | SGD | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.02 (-5.48%) | 155,700 |
16 Jul 2020 | SGD | 0.315 | 0.365 | 0.31 | 0.365 | 0.365 | +0.045 (+14.06%) | 396,300 |
15 Jul 2020 | SGD | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | +0.01 (+3.23%) | 686,700 |
14 Jul 2020 | SGD | 0.31 | 0.34 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,281,000 |
13 Jul 2020 | SGD | 0.29 | 0.3 | 0.275 | 0.3 | 0.3 | +0.035 (+13.21%) | 589,700 |
9 Jul 2020 | SGD | 0.265 | 0.28 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 400,200 |
8 Jul 2020 | SGD | 0.275 | 0.29 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 991,500 |
7 Jul 2020 | SGD | 0.25 | 0.285 | 0.24 | 0.285 | 0.285 | +0.02 (+7.55%) | 1,942,000 |
6 Jul 2020 | SGD | 0.335 | 0.335 | 0.255 | 0.265 | 0.265 | -0.095 (-26.39%) | 1,517,400 |
3 Jul 2020 | SGD | 0.37 | 0.375 | 0.35 | 0.36 | 0.36 | -0.06 (-14.29%) | 1,005,000 |
2 Jul 2020 | SGD | 0.475 | 0.48 | 0.375 | 0.42 | 0.42 | -0.085 (-16.83%) | 755,500 |
1 Jul 2020 | SGD | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 10,000 |
30 Jun 2020 | SGD | 0.49 | 0.525 | 0.485 | 0.505 | 0.505 | -0.025 (-4.72%) | 704,300 |
29 Jun 2020 | SGD | 0.485 | 0.54 | 0.485 | 0.53 | 0.53 | +0.045 (+9.28%) | 1,528,400 |
26 Jun 2020 | SGD | 0.49 | 0.495 | 0.465 | 0.485 | 0.485 | +0.02 (+4.30%) | 2,898,600 |
25 Jun 2020 | SGD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
24 Jun 2020 | SGD | 0.425 | 0.47 | 0.42 | 0.465 | 0.465 | +0.03 (+6.90%) | 719,200 |
23 Jun 2020 | SGD | 0.52 | 0.55 | 0.435 | 0.435 | 0.435 | -0.07 (-13.86%) | 2,728,700 |
22 Jun 2020 | SGD | 0.505 | 0.52 | 0.49 | 0.505 | 0.505 | +0.02 (+4.12%) | 688,500 |
19 Jun 2020 | SGD | 0.54 | 0.54 | 0.47 | 0.485 | 0.485 | -0.055 (-10.19%) | 482,100 |
18 Jun 2020 | SGD | 0.54 | 0.57 | 0.515 | 0.54 | 0.54 | +0.02 (+3.85%) | 859,700 |
17 Jun 2020 | SGD | 0.545 | 0.57 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,703,200 |
16 Jun 2020 | SGD | 0.53 | 0.545 | 0.505 | 0.53 | 0.53 | -0.13 (-19.70%) | 1,648,100 |
15 Jun 2020 | SGD | 0.63 | 0.67 | 0.585 | 0.66 | 0.66 | +0.095 (+16.81%) | 3,126,500 |
12 Jun 2020 | SGD | 0.65 | 0.7 | 0.565 | 0.565 | 0.565 | +0.01 (+1.80%) | 2,248,100 |