Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | SGD | 3.61 | 3.61 | 3.33 | 3.58 | 3.58 | +0.13 (+3.77%) | 240,400 |
28 Feb 2018 | SGD | 3.19 | 3.53 | 3.18 | 3.45 | 3.45 | +0.4 (+13.11%) | 540,800 |
27 Feb 2018 | SGD | 2.61 | 3.05 | 2.59 | 3.05 | 3.05 | +0.41 (+15.53%) | 420,800 |
26 Feb 2018 | SGD | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -0.19 (-6.71%) | 60,000 |
23 Feb 2018 | SGD | 2.97 | 3.03 | 2.8 | 2.83 | 2.83 | -0.4 (-12.38%) | 840,000 |
22 Feb 2018 | SGD | 3.24 | 3.29 | 3.15 | 3.23 | 3.23 | +0.24 (+8.03%) | 420,000 |
21 Feb 2018 | SGD | 3.46 | 3.49 | 2.97 | 2.99 | 2.99 | -0.57 (-16.01%) | 1,442,000 |
20 Feb 2018 | SGD | 3.4 | 3.61 | 3.35 | 3.56 | 3.56 | -0.25 (-6.56%) | 1,680,000 |
19 Feb 2018 | SGD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
15 Feb 2018 | SGD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
14 Feb 2018 | SGD | 4.52 | 4.54 | 3.81 | 3.81 | 3.81 | -0.21 (-5.22%) | 62,500 |
13 Feb 2018 | SGD | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | -0.65 (-13.92%) | 120,000 |
12 Feb 2018 | SGD | 4.69 | 4.97 | 4.45 | 4.67 | 4.67 | -0.43 (-8.43%) | 2,580,000 |
9 Feb 2018 | SGD | 4.73 | 5.46 | 4.72 | 5.1 | 5.1 | +1.1 (+27.50%) | 2,220,000 |
8 Feb 2018 | SGD | 3.56 | 4.08 | 3.54 | 4 | 4 | +0.18 (+4.71%) | 1,742,200 |
7 Feb 2018 | SGD | 2.61 | 3.82 | 2.49 | 3.82 | 3.82 | +0.48 (+14.37%) | 15,720,200 |
6 Feb 2018 | SGD | 3.18 | 3.36 | 3.08 | 3.34 | 3.34 | +1.03 (+44.59%) | 1,200,000 |
5 Feb 2018 | SGD | 2.7 | 2.72 | 2.28 | 2.31 | 2.31 | +0.04 (+1.76%) | 1,100,000 |
2 Feb 2018 | SGD | 2.53 | 2.62 | 2.25 | 2.27 | 2.27 | -0.07 (-2.99%) | 3,460,000 |
1 Feb 2018 | SGD | 2.23 | 2.34 | 2.08 | 2.34 | 2.34 | -0.05 (-2.09%) | 4,200,000 |
31 Jan 2018 | SGD | 2.45 | 2.67 | 2.36 | 2.39 | 2.39 | -0.12 (-4.78%) | 228,300 |
30 Jan 2018 | SGD | 2.32 | 2.57 | 2.22 | 2.51 | 2.51 | +0.31 (+14.09%) | 1,873,200 |
29 Jan 2018 | SGD | 1.935 | 2.22 | 1.875 | 2.2 | 2.2 | +0.07 (+3.29%) | 4,889,100 |
26 Jan 2018 | SGD | 2.51 | 2.51 | 2.11 | 2.13 | 2.13 | -0.43 (-16.80%) | 2,696,000 |
25 Jan 2018 | SGD | 2.25 | 2.63 | 2.25 | 2.56 | 2.56 | -0.03 (-1.16%) | 1,662,000 |
24 Jan 2018 | SGD | 2.57 | 2.59 | 2.5 | 2.59 | 2.59 | 0.0 (0.0%) | 20,000 |