Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2021 | SGD | 4.16 | 4.2 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 13,600 |
22 Sep 2021 | SGD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.09 (+2.20%) | 1,100 |
21 Sep 2021 | SGD | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 22,500 |
20 Sep 2021 | SGD | 4.2 | 4.21 | 4.15 | 4.15 | 4.15 | -0.32 (-7.16%) | 18,800 |
17 Sep 2021 | SGD | 4.16 | 4.47 | 4.12 | 4.47 | 4.47 | +0.3 (+7.19%) | 134,100 |
16 Sep 2021 | SGD | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 7,100 |
15 Sep 2021 | SGD | 4.2 | 4.2 | 4.18 | 4.19 | 4.19 | +0.01 (+0.24%) | 21,000 |
14 Sep 2021 | SGD | 4.17 | 4.18 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 5,600 |
13 Sep 2021 | SGD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 1,500 |
10 Sep 2021 | SGD | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 6,300 |
9 Sep 2021 | SGD | 4.16 | 4.16 | 4.15 | 4.16 | 4.16 | +0.04 (+0.97%) | 109,600 |
8 Sep 2021 | SGD | 4.13 | 4.13 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 7,800 |
7 Sep 2021 | SGD | 4.16 | 4.16 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 29,700 |
6 Sep 2021 | SGD | 4.11 | 4.21 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 27,300 |
3 Sep 2021 | SGD | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | +0.09 (+2.22%) | 41,800 |
2 Sep 2021 | SGD | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | +0.1 (+2.53%) | 89,900 |
1 Sep 2021 | SGD | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 14,200 |
31 Aug 2021 | SGD | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 2,100 |
30 Aug 2021 | SGD | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 28,100 |
27 Aug 2021 | SGD | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 11,500 |
26 Aug 2021 | SGD | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 1,000 |
25 Aug 2021 | SGD | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 23,200 |
24 Aug 2021 | SGD | 3.98 | 4 | 3.98 | 4 | 4 | +0.03 (+0.76%) | 4,800 |
23 Aug 2021 | SGD | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 59,900 |
20 Aug 2021 | SGD | 3.96 | 4 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 71,700 |
19 Aug 2021 | SGD | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 3,800 |
18 Aug 2021 | SGD | 4 | 4.04 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 36,100 |
17 Aug 2021 | SGD | 4.05 | 4.09 | 4.01 | 4.01 | 4.01 | -0.04 (-0.99%) | 30,300 |
16 Aug 2021 | SGD | 4.03 | 4.05 | 4.02 | 4.05 | 4.05 | +0.02 (+0.50%) | 20,400 |
13 Aug 2021 | SGD | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 5,300 |