Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | SGD | 0.074 | 0.074 | 0.066 | 0.074 | 0.074 | +0.003 (+4.23%) | 739,200 |
15 Aug 2018 | SGD | 0.068 | 0.073 | 0.066 | 0.071 | 0.071 | +0.002 (+2.90%) | 89,000 |
14 Aug 2018 | SGD | 0.067 | 0.072 | 0.064 | 0.069 | 0.069 | -0.004 (-5.48%) | 52,000 |
13 Aug 2018 | SGD | 0.069 | 0.077 | 0.067 | 0.073 | 0.073 | +0.012 (+19.67%) | 35,149,000 |
10 Aug 2018 | SGD | 0.062 | 0.064 | 0.06 | 0.061 | 0.061 | +0.01 (+19.61%) | 3,959,000 |
8 Aug 2018 | SGD | 0.049 | 0.057 | 0.049 | 0.051 | 0.051 | -0.002 (-3.77%) | 394,000 |
7 Aug 2018 | SGD | 0.063 | 0.063 | 0.052 | 0.053 | 0.053 | -0.022 (-29.33%) | 1,550,000 |
6 Aug 2018 | SGD | 0.079 | 0.079 | 0.068 | 0.075 | 0.075 | -0.012 (-13.79%) | 213,000 |
3 Aug 2018 | SGD | 0.073 | 0.087 | 0.071 | 0.087 | 0.087 | +0.006 (+7.41%) | 8,202,000 |
2 Aug 2018 | SGD | 0.069 | 0.086 | 0.069 | 0.081 | 0.081 | +0.016 (+24.62%) | 26,124,000 |
1 Aug 2018 | SGD | 0.068 | 0.074 | 0.064 | 0.065 | 0.065 | -0.004 (-5.80%) | 15,391,400 |
31 Jul 2018 | SGD | 0.08 | 0.081 | 0.069 | 0.069 | 0.069 | -0.008 (-10.39%) | 16,171,000 |
30 Jul 2018 | SGD | 0.072 | 0.078 | 0.071 | 0.077 | 0.077 | +0.003 (+4.05%) | 21,100,000 |
27 Jul 2018 | SGD | 0.071 | 0.076 | 0.071 | 0.074 | 0.074 | +0.004 (+5.71%) | 21,611,200 |
26 Jul 2018 | SGD | 0.069 | 0.071 | 0.067 | 0.07 | 0.07 | -0.008 (-10.26%) | 15,580,000 |
25 Jul 2018 | SGD | 0.086 | 0.088 | 0.078 | 0.078 | 0.078 | -0.018 (-18.75%) | 3,030,000 |
24 Jul 2018 | SGD | 0.095 | 0.097 | 0.09 | 0.096 | 0.096 | 0.0 (0.0%) | 4,670,000 |
23 Jul 2018 | SGD | 0.099 | 0.104 | 0.094 | 0.096 | 0.096 | -0.002 (-2.04%) | 2,960,000 |
20 Jul 2018 | SGD | 0.102 | 0.106 | 0.098 | 0.098 | 0.098 | -0.012 (-10.91%) | 1,630,000 |
19 Jul 2018 | SGD | 0.117 | 0.117 | 0.11 | 0.11 | 0.11 | -0.011 (-9.09%) | 12,000 |
18 Jul 2018 | SGD | 0.115 | 0.122 | 0.114 | 0.121 | 0.121 | -0.003 (-2.42%) | 2,038,000 |
17 Jul 2018 | SGD | 0.128 | 0.129 | 0.119 | 0.124 | 0.124 | -0.002 (-1.59%) | 6,268,000 |
16 Jul 2018 | SGD | 0.114 | 0.128 | 0.113 | 0.126 | 0.126 | +0.007 (+5.88%) | 2,250,000 |
13 Jul 2018 | SGD | 0.116 | 0.12 | 0.115 | 0.119 | 0.119 | -0.002 (-1.65%) | 2,634,000 |
12 Jul 2018 | SGD | 0.125 | 0.125 | 0.118 | 0.121 | 0.121 | -0.004 (-3.20%) | 64,000 |
11 Jul 2018 | SGD | 0.13 | 0.139 | 0.123 | 0.125 | 0.125 | +0.01 (+8.70%) | 33,872,000 |
10 Jul 2018 | SGD | 0.115 | 0.123 | 0.114 | 0.115 | 0.115 | -0.02 (-14.81%) | 306,000 |
9 Jul 2018 | SGD | 0.155 | 0.155 | 0.132 | 0.135 | 0.135 | -0.025 (-15.63%) | 114,600 |
6 Jul 2018 | SGD | 0.142 | 0.164 | 0.141 | 0.16 | 0.16 | +0.036 (+29.03%) | 41,000 |
5 Jul 2018 | SGD | 0.122 | 0.129 | 0.121 | 0.124 | 0.124 | -0.005 (-3.88%) | 236,000 |