Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | SGD | 0.115 | 0.116 | 0.108 | 0.109 | 0.109 | -0.031 (-22.14%) | 1,770,400 |
5 May 2022 | SGD | 0.144 | 0.144 | 0.13 | 0.14 | 0.14 | +0.008 (+6.06%) | 1,625,400 |
4 May 2022 | SGD | 0.138 | 0.139 | 0.132 | 0.132 | 0.132 | -0.009 (-6.38%) | 5,900,000 |
29 Apr 2022 | SGD | 0.119 | 0.145 | 0.114 | 0.141 | 0.141 | +0.021 (+17.50%) | 5,571,100 |
28 Apr 2022 | SGD | 0.112 | 0.12 | 0.11 | 0.12 | 0.12 | +0.01 (+9.09%) | 2,350,000 |
27 Apr 2022 | SGD | 0.111 | 0.113 | 0.106 | 0.11 | 0.11 | +0.001 (+0.92%) | 5,269,200 |
26 Apr 2022 | SGD | 0.112 | 0.118 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 6,950,000 |
25 Apr 2022 | SGD | 0.118 | 0.118 | 0.107 | 0.109 | 0.109 | -0.023 (-17.42%) | 2,920,200 |
22 Apr 2022 | SGD | 0.121 | 0.134 | 0.12 | 0.132 | 0.132 | 0.0 (0.0%) | 3,405,100 |
21 Apr 2022 | SGD | 0.136 | 0.139 | 0.128 | 0.132 | 0.132 | -0.011 (-7.69%) | 8,005,000 |
20 Apr 2022 | SGD | 0.145 | 0.152 | 0.143 | 0.143 | 0.143 | -0.003 (-2.05%) | 18,772,300 |
19 Apr 2022 | SGD | 0.142 | 0.151 | 0.14 | 0.146 | 0.146 | -0.018 (-10.98%) | 8,003,000 |
18 Apr 2022 | SGD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 0 |
14 Apr 2022 | SGD | 0.163 | 0.166 | 0.16 | 0.164 | 0.164 | +0.006 (+3.80%) | 6,850,000 |
13 Apr 2022 | SGD | 0.155 | 0.165 | 0.155 | 0.158 | 0.158 | +0.001 (+0.64%) | 9,670,000 |
12 Apr 2022 | SGD | 0.159 | 0.165 | 0.146 | 0.157 | 0.157 | +0.006 (+3.97%) | 5,590,100 |
11 Apr 2022 | SGD | 0.165 | 0.165 | 0.151 | 0.151 | 0.151 | -0.033 (-17.93%) | 7,660,000 |
8 Apr 2022 | SGD | 0.174 | 0.184 | 0.171 | 0.184 | 0.184 | +0.006 (+3.37%) | 4,665,000 |
7 Apr 2022 | SGD | 0.193 | 0.194 | 0.178 | 0.178 | 0.178 | -0.012 (-6.32%) | 1,950,000 |
6 Apr 2022 | SGD | 0.193 | 0.198 | 0.189 | 0.19 | 0.19 | -0.015 (-7.32%) | 2,420,000 |
5 Apr 2022 | SGD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
4 Apr 2022 | SGD | 0.199 | 0.21 | 0.194 | 0.205 | 0.205 | +0.015 (+7.89%) | 2,233,400 |
1 Apr 2022 | SGD | 0.172 | 0.19 | 0.17 | 0.19 | 0.19 | +0.003 (+1.60%) | 20,230,000 |
31 Mar 2022 | SGD | 0.192 | 0.194 | 0.186 | 0.187 | 0.187 | -0.009 (-4.59%) | 21,630,000 |
30 Mar 2022 | SGD | 0.193 | 0.2 | 0.193 | 0.196 | 0.196 | +0.013 (+7.10%) | 26,225,000 |
29 Mar 2022 | SGD | 0.18 | 0.185 | 0.178 | 0.183 | 0.183 | +0.006 (+3.39%) | 13,973,600 |
28 Mar 2022 | SGD | 0.164 | 0.178 | 0.159 | 0.177 | 0.177 | +0.015 (+9.26%) | 7,591,600 |
25 Mar 2022 | SGD | 0.178 | 0.188 | 0.162 | 0.162 | 0.162 | -0.027 (-14.29%) | 8,402,000 |
24 Mar 2022 | SGD | 0.189 | 0.199 | 0.187 | 0.189 | 0.189 | -0.006 (-3.08%) | 13,820,000 |
23 Mar 2022 | SGD | 0.192 | 0.205 | 0.191 | 0.195 | 0.195 | +0.005 (+2.63%) | 15,340,000 |