Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2018 | SGD | 5.11 | 5.11 | 4.88 | 4.96 | 4.96 | +0.51 (+11.46%) | 704,500 |
10 Jul 2018 | SGD | 4.23 | 4.45 | 4.23 | 4.45 | 4.45 | -0.02 (-0.45%) | 400 |
9 Jul 2018 | SGD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.95 (-17.53%) | 2,500 |
6 Jul 2018 | SGD | 5.33 | 5.74 | 4.8 | 5.42 | 5.42 | +0.22 (+4.23%) | 1,500,000 |
5 Jul 2018 | SGD | 5.23 | 5.23 | 5.2 | 5.2 | 5.2 | +0.06 (+1.17%) | 250,000 |
4 Jul 2018 | SGD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
3 Jul 2018 | SGD | 5.04 | 5.14 | 4.99 | 5.14 | 5.14 | +0.54 (+11.74%) | 34,500 |
2 Jul 2018 | SGD | 4.6 | 4.61 | 4.6 | 4.6 | 4.6 | +0.04 (+0.88%) | 32,500 |
29 Jun 2018 | SGD | 5 | 5 | 4.55 | 4.56 | 4.56 | -0.39 (-7.88%) | 402,000 |
28 Jun 2018 | SGD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
27 Jun 2018 | SGD | 4.38 | 4.95 | 4.38 | 4.95 | 4.95 | +0.62 (+14.32%) | 1,550,100 |
26 Jun 2018 | SGD | 4.3 | 4.66 | 4.3 | 4.33 | 4.33 | +0.15 (+3.59%) | 904,000 |
25 Jun 2018 | SGD | 3.99 | 4.18 | 3.99 | 4.18 | 4.18 | +0.24 (+6.09%) | 300,000 |
22 Jun 2018 | SGD | 3.94 | 3.95 | 3.92 | 3.94 | 3.94 | +0.24 (+6.49%) | 204,000 |
21 Jun 2018 | SGD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.24 (+6.94%) | 1,000 |
20 Jun 2018 | SGD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
19 Jun 2018 | SGD | 3.22 | 3.46 | 3.22 | 3.46 | 3.46 | +0.89 (+34.63%) | 301,200 |
18 Jun 2018 | SGD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
14 Jun 2018 | SGD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
13 Jun 2018 | SGD | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | +0.19 (+7.98%) | 200,000 |
12 Jun 2018 | SGD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 100,000 |
11 Jun 2018 | SGD | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
8 Jun 2018 | SGD | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | +0.15 (+6.70%) | 80,000 |
7 Jun 2018 | SGD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.14 (-5.88%) | 60,000 |
6 Jun 2018 | SGD | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 120,000 |
5 Jun 2018 | SGD | 2.45 | 2.45 | 2.4 | 2.4 | 2.4 | -0.16 (-6.25%) | 230,000 |
4 Jun 2018 | SGD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.26 (-9.22%) | 400 |
1 Jun 2018 | SGD | 2.83 | 2.86 | 2.82 | 2.82 | 2.82 | -0.09 (-3.09%) | 120,000 |
31 May 2018 | SGD | 3.16 | 3.16 | 2.91 | 2.91 | 2.91 | -0.5 (-14.66%) | 258,000 |
30 May 2018 | SGD | 3.25 | 3.41 | 3.25 | 3.41 | 3.41 | +0.62 (+22.22%) | 120,300 |