Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | SGD | 0.285 | 0.29 | 0.245 | 0.285 | 0.285 | -0.03 (-9.52%) | 2,760,000 |
30 May 2023 | SGD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.02 (+6.78%) | 20,000 |
29 May 2023 | SGD | 0.355 | 0.355 | 0.295 | 0.295 | 0.295 | -0.03 (-9.23%) | 25,000 |
26 May 2023 | SGD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
25 May 2023 | SGD | 0.36 | 0.375 | 0.3 | 0.325 | 0.325 | -0.055 (-14.47%) | 1,672,500 |
24 May 2023 | SGD | 0.415 | 0.425 | 0.375 | 0.38 | 0.38 | -0.06 (-13.64%) | 574,500 |
23 May 2023 | SGD | 0.52 | 0.53 | 0.44 | 0.44 | 0.44 | -0.055 (-11.11%) | 684,000 |
22 May 2023 | SGD | 0.445 | 0.52 | 0.435 | 0.495 | 0.495 | +0.055 (+12.50%) | 686,800 |
19 May 2023 | SGD | 0.47 | 0.48 | 0.425 | 0.44 | 0.44 | -0.08 (-15.38%) | 330,000 |
18 May 2023 | SGD | 0.515 | 0.55 | 0.505 | 0.52 | 0.52 | -0.04 (-7.14%) | 844,200 |
17 May 2023 | SGD | 0.585 | 0.585 | 0.545 | 0.56 | 0.56 | -0.01 (-1.75%) | 57,400 |
16 May 2023 | SGD | 0.6 | 0.6 | 0.545 | 0.57 | 0.57 | +0.04 (+7.55%) | 69,600 |
15 May 2023 | SGD | 0.47 | 0.56 | 0.455 | 0.53 | 0.53 | +0.035 (+7.07%) | 769,000 |
12 May 2023 | SGD | 0.545 | 0.55 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 694,700 |
11 May 2023 | SGD | 0.48 | 0.495 | 0.435 | 0.485 | 0.485 | +0.045 (+10.23%) | 1,030,900 |
10 May 2023 | SGD | 0.44 | 0.45 | 0.4 | 0.44 | 0.44 | +0.015 (+3.53%) | 281,400 |
9 May 2023 | SGD | 0.545 | 0.545 | 0.425 | 0.425 | 0.425 | -0.115 (-21.30%) | 39,000 |
8 May 2023 | SGD | 0.535 | 0.565 | 0.52 | 0.54 | 0.54 | +0.015 (+2.86%) | 370,600 |
5 May 2023 | SGD | 0.545 | 0.55 | 0.51 | 0.525 | 0.525 | +0.03 (+6.06%) | 212,600 |
4 May 2023 | SGD | 0.495 | 0.525 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 781,000 |
3 May 2023 | SGD | 0.46 | 0.49 | 0.435 | 0.475 | 0.475 | -0.055 (-10.38%) | 879,000 |
2 May 2023 | SGD | 0.58 | 0.645 | 0.51 | 0.53 | 0.53 | -0.015 (-2.75%) | 520,000 |
28 Apr 2023 | SGD | 0.535 | 0.59 | 0.525 | 0.545 | 0.545 | +0.04 (+7.92%) | 689,000 |
27 Apr 2023 | SGD | 0.5 | 0.515 | 0.47 | 0.505 | 0.505 | -0.015 (-2.88%) | 807,600 |
26 Apr 2023 | SGD | 0.45 | 0.565 | 0.45 | 0.52 | 0.52 | +0.05 (+10.64%) | 383,700 |
25 Apr 2023 | SGD | 0.59 | 0.6 | 0.455 | 0.47 | 0.47 | -0.145 (-23.58%) | 513,500 |
24 Apr 2023 | SGD | 0.65 | 0.68 | 0.565 | 0.615 | 0.615 | -0.035 (-5.38%) | 707,200 |
21 Apr 2023 | SGD | 0.79 | 0.79 | 0.61 | 0.65 | 0.65 | -0.18 (-21.69%) | 618,000 |
20 Apr 2023 | SGD | 0.82 | 0.85 | 0.805 | 0.83 | 0.83 | -0.02 (-2.35%) | 532,000 |
19 Apr 2023 | SGD | 0.985 | 0.985 | 0.84 | 0.85 | 0.85 | -0.145 (-14.57%) | 49,500 |