Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | SGD | 2.98 | 3 | 2.84 | 2.84 | 2.84 | -0.01 (-0.35%) | 219,400 |
28 Feb 2018 | SGD | 2.61 | 2.85 | 2.56 | 2.85 | 2.85 | +0.24 (+9.20%) | 1,617,800 |
27 Feb 2018 | SGD | 2.43 | 2.61 | 2.43 | 2.61 | 2.61 | +0.12 (+4.82%) | 1,011,700 |
26 Feb 2018 | SGD | 2.58 | 2.59 | 2.48 | 2.49 | 2.49 | -0.14 (-5.32%) | 785,000 |
23 Feb 2018 | SGD | 2.74 | 2.75 | 2.57 | 2.63 | 2.63 | -0.26 (-9.00%) | 1,264,000 |
22 Feb 2018 | SGD | 2.86 | 2.93 | 2.86 | 2.89 | 2.89 | +0.14 (+5.09%) | 141,500 |
21 Feb 2018 | SGD | 2.97 | 2.99 | 2.71 | 2.75 | 2.75 | -0.23 (-7.72%) | 445,000 |
20 Feb 2018 | SGD | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | +0.12 (+4.20%) | 443,000 |
19 Feb 2018 | SGD | 3.07 | 3.08 | 2.86 | 2.86 | 2.86 | -0.28 (-8.92%) | 374,400 |
15 Feb 2018 | SGD | 3.37 | 3.37 | 3.14 | 3.14 | 3.14 | -0.45 (-12.53%) | 598,000 |
14 Feb 2018 | SGD | 3.45 | 3.59 | 3.45 | 3.59 | 3.59 | +0.04 (+1.13%) | 1,230,500 |
13 Feb 2018 | SGD | 3.65 | 3.67 | 3.35 | 3.55 | 3.55 | -0.21 (-5.59%) | 2,832,500 |
12 Feb 2018 | SGD | 3.83 | 3.9 | 3.69 | 3.76 | 3.76 | -0.07 (-1.83%) | 1,802,100 |
9 Feb 2018 | SGD | 4.11 | 4.15 | 3.81 | 3.83 | 3.83 | +0.33 (+9.43%) | 2,200,100 |
8 Feb 2018 | SGD | 3.58 | 3.9 | 3.5 | 3.5 | 3.5 | -0.33 (-8.62%) | 9,961,000 |
7 Feb 2018 | SGD | 3.33 | 3.86 | 3.27 | 3.83 | 3.83 | +0.22 (+6.09%) | 4,087,000 |
6 Feb 2018 | SGD | 3.69 | 3.99 | 3.61 | 3.61 | 3.61 | +0.45 (+14.24%) | 5,986,000 |
5 Feb 2018 | SGD | 3.17 | 3.25 | 3.12 | 3.16 | 3.16 | +0.31 (+10.88%) | 2,612,000 |
2 Feb 2018 | SGD | 2.76 | 2.87 | 2.76 | 2.85 | 2.85 | +0.14 (+5.17%) | 1,735,000 |
1 Feb 2018 | SGD | 2.77 | 2.78 | 2.65 | 2.71 | 2.71 | -0.05 (-1.81%) | 684,000 |
31 Jan 2018 | SGD | 2.8 | 2.82 | 2.75 | 2.76 | 2.76 | +0.11 (+4.15%) | 702,000 |
30 Jan 2018 | SGD | 2.61 | 2.67 | 2.55 | 2.65 | 2.65 | +0.19 (+7.72%) | 1,334,400 |
29 Jan 2018 | SGD | 2.47 | 2.48 | 2.42 | 2.46 | 2.46 | -0.12 (-4.65%) | 1,582,000 |
26 Jan 2018 | SGD | 2.58 | 2.62 | 2.57 | 2.58 | 2.58 | -0.02 (-0.77%) | 933,000 |
25 Jan 2018 | SGD | 2.42 | 2.6 | 2.41 | 2.6 | 2.6 | +0.2 (+8.33%) | 1,317,000 |
24 Jan 2018 | SGD | 2.54 | 2.55 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 64,000 |