Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2018 | SGD | 4.02 | 4.02 | 3.89 | 3.89 | 3.89 | +0.16 (+4.29%) | 200,000 |
4 Oct 2018 | SGD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | +0.81 (+27.74%) | 105,200 |
3 Oct 2018 | SGD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
2 Oct 2018 | SGD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
1 Oct 2018 | SGD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
28 Sep 2018 | SGD | 2.87 | 2.99 | 2.84 | 2.92 | 2.92 | -0.17 (-5.50%) | 306,000 |
27 Sep 2018 | SGD | 2.95 | 3.09 | 2.92 | 3.09 | 3.09 | +0.1 (+3.34%) | 556,700 |
26 Sep 2018 | SGD | 3.17 | 3.18 | 2.73 | 2.99 | 2.99 | -0.19 (-5.97%) | 719,300 |
25 Sep 2018 | SGD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
24 Sep 2018 | SGD | 3.18 | 3.2 | 3.18 | 3.18 | 3.18 | +0.15 (+4.95%) | 9,000 |
21 Sep 2018 | SGD | 3.37 | 3.37 | 2.89 | 3.03 | 3.03 | -0.39 (-11.40%) | 317,600 |
20 Sep 2018 | SGD | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | -0.68 (-16.59%) | 2,300 |
19 Sep 2018 | SGD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
18 Sep 2018 | SGD | 4.53 | 4.53 | 4.1 | 4.1 | 4.1 | -0.63 (-13.32%) | 200,200 |
17 Sep 2018 | SGD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
14 Sep 2018 | SGD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
13 Sep 2018 | SGD | 4.5 | 4.73 | 4.4 | 4.73 | 4.73 | -0.58 (-10.92%) | 450,000 |
12 Sep 2018 | SGD | 5.09 | 5.31 | 5.09 | 5.31 | 5.31 | +0.28 (+5.57%) | 100,200 |
11 Sep 2018 | SGD | 4.77 | 5.03 | 4.77 | 5.03 | 5.03 | +0.11 (+2.24%) | 403,700 |
10 Sep 2018 | SGD | 4.7 | 4.92 | 4.7 | 4.92 | 4.92 | +0.92 (+23%) | 251,500 |
7 Sep 2018 | SGD | 4 | 4 | 4 | 4 | 4 | -0.43 (-9.71%) | 100,000 |
6 Sep 2018 | SGD | 4.07 | 4.43 | 4.07 | 4.43 | 4.43 | +0.52 (+13.30%) | 4,600 |
5 Sep 2018 | SGD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | +0.11 (+2.89%) | 2,600 |
4 Sep 2018 | SGD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,300 |
3 Sep 2018 | SGD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +0.01 (+0.27%) | 2,600 |
31 Aug 2018 | SGD | 3.8 | 3.8 | 3.7 | 3.77 | 3.77 | +0.4 (+11.87%) | 451,300 |
30 Aug 2018 | SGD | 3.29 | 3.37 | 3.29 | 3.37 | 3.37 | +0.1 (+3.06%) | 4,800 |
29 Aug 2018 | SGD | 3.24 | 3.27 | 3.22 | 3.27 | 3.27 | +0.1 (+3.15%) | 303,000 |
28 Aug 2018 | SGD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.13 (-3.94%) | 100,000 |
27 Aug 2018 | SGD | 3.55 | 3.55 | 3.22 | 3.3 | 3.3 | -0.82 (-19.90%) | 335,300 |