Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | SGD | 0.177 | 0.191 | 0.175 | 0.187 | 0.187 | +0.025 (+15.43%) | 1,480,100 |
9 Oct 2023 | SGD | 0.171 | 0.171 | 0.157 | 0.162 | 0.162 | +0.002 (+1.25%) | 517,000 |
6 Oct 2023 | SGD | 0.156 | 0.167 | 0.156 | 0.16 | 0.16 | +0.017 (+11.89%) | 667,000 |
5 Oct 2023 | SGD | 0.152 | 0.157 | 0.143 | 0.143 | 0.143 | -0.002 (-1.38%) | 1,348,100 |
4 Oct 2023 | SGD | 0.145 | 0.156 | 0.138 | 0.145 | 0.145 | -0.014 (-8.81%) | 244,900 |
3 Oct 2023 | SGD | 0.179 | 0.179 | 0.154 | 0.159 | 0.159 | -0.039 (-19.70%) | 162,000 |
2 Oct 2023 | SGD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |
29 Sep 2023 | SGD | 0.17 | 0.21 | 0.169 | 0.198 | 0.198 | +0.038 (+23.75%) | 139,400 |
28 Sep 2023 | SGD | 0.173 | 0.177 | 0.155 | 0.16 | 0.16 | -0.018 (-10.11%) | 247,400 |
27 Sep 2023 | SGD | 0.174 | 0.193 | 0.173 | 0.178 | 0.178 | +0.003 (+1.71%) | 383,500 |
26 Sep 2023 | SGD | 0.189 | 0.192 | 0.166 | 0.175 | 0.175 | -0.019 (-9.79%) | 604,000 |
25 Sep 2023 | SGD | 0.235 | 0.235 | 0.194 | 0.194 | 0.194 | -0.051 (-20.82%) | 37,000 |
22 Sep 2023 | SGD | 0.185 | 0.245 | 0.182 | 0.245 | 0.245 | +0.052 (+26.94%) | 948,500 |
21 Sep 2023 | SGD | 0.205 | 0.21 | 0.19 | 0.193 | 0.193 | -0.032 (-14.22%) | 1,151,000 |
20 Sep 2023 | SGD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.025 (-10%) | 100,000 |
19 Sep 2023 | SGD | 0.255 | 0.255 | 0.23 | 0.25 | 0.25 | -0.005 (-1.96%) | 36,200 |
18 Sep 2023 | SGD | 0.28 | 0.28 | 0.255 | 0.255 | 0.255 | -0.045 (-15%) | 166,800 |
15 Sep 2023 | SGD | 0.3 | 0.325 | 0.28 | 0.3 | 0.3 | +0.005 (+1.69%) | 878,000 |
14 Sep 2023 | SGD | 0.29 | 0.295 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 633,600 |
13 Sep 2023 | SGD | 0.3 | 0.3 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 593,000 |
12 Sep 2023 | SGD | 0.29 | 0.31 | 0.28 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,550,300 |
11 Sep 2023 | SGD | 0.26 | 0.31 | 0.255 | 0.305 | 0.305 | 0.0 (0.0%) | 1,579,800 |
8 Sep 2023 | SGD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
7 Sep 2023 | SGD | 0.36 | 0.36 | 0.305 | 0.305 | 0.305 | -0.05 (-14.08%) | 239,500 |
6 Sep 2023 | SGD | 0.35 | 0.365 | 0.33 | 0.355 | 0.355 | -0.01 (-2.74%) | 519,600 |
5 Sep 2023 | SGD | 0.43 | 0.43 | 0.365 | 0.365 | 0.365 | -0.085 (-18.89%) | 251,600 |
4 Sep 2023 | SGD | 0.43 | 0.455 | 0.415 | 0.45 | 0.45 | +0.09 (+25%) | 381,200 |
31 Aug 2023 | SGD | 0.41 | 0.425 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 132,800 |
30 Aug 2023 | SGD | 0.45 | 0.46 | 0.38 | 0.38 | 0.38 | -0.035 (-8.43%) | 557,000 |
29 Aug 2023 | SGD | 0.385 | 0.42 | 0.37 | 0.415 | 0.415 | +0.065 (+18.57%) | 301,000 |