Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2018 | SGD | 3.1 | 3.22 | 3.1 | 3.2 | 3.2 | +0.25 (+8.47%) | 42,400 |
23 Aug 2018 | SGD | 2.96 | 3 | 2.95 | 2.95 | 2.95 | -0.39 (-11.68%) | 18,200 |
21 Aug 2018 | SGD | 3.4 | 3.45 | 3.29 | 3.34 | 3.34 | -0.04 (-1.18%) | 22,600 |
20 Aug 2018 | SGD | 3.3 | 3.38 | 3.22 | 3.38 | 3.38 | -0.02 (-0.59%) | 24,500 |
17 Aug 2018 | SGD | 3.17 | 3.41 | 3.13 | 3.4 | 3.4 | 0.0 (0.0%) | 184,000 |
16 Aug 2018 | SGD | 3.4 | 3.43 | 3.26 | 3.4 | 3.4 | +0.03 (+0.89%) | 77,900 |
15 Aug 2018 | SGD | 3.35 | 3.43 | 3.3 | 3.37 | 3.37 | +0.12 (+3.69%) | 73,800 |
14 Aug 2018 | SGD | 3.23 | 3.32 | 3.16 | 3.25 | 3.25 | -0.03 (-0.91%) | 41,900 |
13 Aug 2018 | SGD | 3.23 | 3.37 | 3.22 | 3.28 | 3.28 | +0.26 (+8.61%) | 278,700 |
10 Aug 2018 | SGD | 2.85 | 3.07 | 2.85 | 3.02 | 3.02 | +0.26 (+9.42%) | 69,100 |
8 Aug 2018 | SGD | 2.7 | 2.87 | 2.7 | 2.76 | 2.76 | +0.01 (+0.36%) | 174,000 |
7 Aug 2018 | SGD | 3.08 | 3.08 | 2.75 | 2.75 | 2.75 | -0.55 (-16.67%) | 234,500 |
6 Aug 2018 | SGD | 3.4 | 3.4 | 3.08 | 3.3 | 3.3 | -0.2 (-5.71%) | 91,000 |
3 Aug 2018 | SGD | 3.19 | 3.5 | 3.18 | 3.5 | 3.5 | +0.21 (+6.38%) | 118,400 |
2 Aug 2018 | SGD | 3.07 | 3.35 | 3.07 | 3.29 | 3.29 | +0.32 (+10.77%) | 207,000 |
1 Aug 2018 | SGD | 3.11 | 3.12 | 2.93 | 2.97 | 2.97 | -0.09 (-2.94%) | 134,000 |
31 Jul 2018 | SGD | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -0.1 (-3.16%) | 12,000 |
30 Jul 2018 | SGD | 3.12 | 3.16 | 3.07 | 3.16 | 3.16 | +0.18 (+6.04%) | 46,000 |
27 Jul 2018 | SGD | 2.97 | 3.05 | 2.96 | 2.98 | 2.98 | +0.08 (+2.76%) | 58,000 |
26 Jul 2018 | SGD | 2.92 | 2.95 | 2.85 | 2.9 | 2.9 | -0.09 (-3.01%) | 51,000 |
25 Jul 2018 | SGD | 3.24 | 3.25 | 2.99 | 2.99 | 2.99 | -0.36 (-10.75%) | 89,900 |
24 Jul 2018 | SGD | 3.3 | 3.35 | 3.27 | 3.35 | 3.35 | -0.06 (-1.76%) | 16,000 |
23 Jul 2018 | SGD | 3.44 | 3.49 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 144,000 |
20 Jul 2018 | SGD | 3.44 | 3.5 | 3.37 | 3.44 | 3.44 | -0.03 (-0.86%) | 128,000 |
19 Jul 2018 | SGD | 3.6 | 3.62 | 3.47 | 3.47 | 3.47 | -0.35 (-9.16%) | 251,400 |
18 Jul 2018 | SGD | 3.65 | 3.82 | 3.65 | 3.82 | 3.82 | +0.03 (+0.79%) | 26,000 |
17 Jul 2018 | SGD | 3.87 | 3.87 | 3.73 | 3.79 | 3.79 | +0.02 (+0.53%) | 127,000 |
16 Jul 2018 | SGD | 3.63 | 3.81 | 3.63 | 3.77 | 3.77 | +0.12 (+3.29%) | 16,000 |
13 Jul 2018 | SGD | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | -0.01 (-0.27%) | 314,000 |
12 Jul 2018 | SGD | 3.76 | 3.76 | 3.63 | 3.66 | 3.66 | -0.07 (-1.88%) | 225,800 |