Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | SGD | 14.3 | 14.35 | 14.29 | 14.35 | 14.35 | +0.03 (+0.21%) | 43,770 |
13 May 2022 | SGD | 14.35 | 14.35 | 14.32 | 14.32 | 14.32 | -0.01 (-0.07%) | 6,157 |
12 May 2022 | SGD | 14.38 | 14.38 | 14.33 | 14.33 | 14.33 | -0.03 (-0.21%) | 121,475 |
11 May 2022 | SGD | 14.39 | 14.43 | 14.35 | 14.36 | 14.36 | -0.04 (-0.28%) | 54,757 |
10 May 2022 | SGD | 14.4 | 14.42 | 14.38 | 14.4 | 14.4 | +0.01 (+0.07%) | 163,331 |
9 May 2022 | SGD | 14.43 | 14.45 | 14.39 | 14.39 | 14.39 | -0.04 (-0.28%) | 95,616 |
6 May 2022 | SGD | 14.49 | 14.49 | 14.43 | 14.43 | 14.43 | -0.06 (-0.41%) | 36,154 |
5 May 2022 | SGD | 14.5 | 14.51 | 14.45 | 14.49 | 14.49 | -0.05 (-0.34%) | 61,746 |
4 May 2022 | SGD | 14.54 | 14.57 | 14.54 | 14.54 | 14.54 | 0.0 (0.0%) | 1,969 |
29 Apr 2022 | SGD | 14.55 | 14.55 | 14.47 | 14.54 | 14.54 | -0.05 (-0.34%) | 17,196 |
28 Apr 2022 | SGD | 14.62 | 14.63 | 14.56 | 14.59 | 14.59 | -0.02 (-0.14%) | 187,920 |
27 Apr 2022 | SGD | 14.6 | 14.62 | 14.58 | 14.61 | 14.61 | +0.03 (+0.21%) | 169,229 |
26 Apr 2022 | SGD | 14.58 | 14.58 | 14.53 | 14.58 | 14.58 | +0.05 (+0.34%) | 117,377 |
25 Apr 2022 | SGD | 14.63 | 14.63 | 14.53 | 14.53 | 14.53 | -0.08 (-0.55%) | 419,385 |
22 Apr 2022 | SGD | 14.68 | 14.69 | 14.61 | 14.61 | 14.61 | -0.05 (-0.34%) | 79,240 |
21 Apr 2022 | SGD | 14.76 | 14.77 | 14.64 | 14.66 | 14.66 | -0.12 (-0.81%) | 575,377 |
20 Apr 2022 | SGD | 14.86 | 14.86 | 14.78 | 14.78 | 14.78 | -0.11 (-0.74%) | 76,198 |
19 Apr 2022 | SGD | 14.88 | 14.9 | 14.88 | 14.89 | 14.89 | +0.03 (+0.20%) | 30,908 |
18 Apr 2022 | SGD | 14.85 | 14.86 | 14.83 | 14.86 | 14.86 | +0.04 (+0.27%) | 24,189 |
14 Apr 2022 | SGD | 14.84 | 14.84 | 14.78 | 14.82 | 14.82 | -0.09 (-0.60%) | 145,675 |
13 Apr 2022 | SGD | 14.94 | 14.94 | 14.91 | 14.91 | 14.91 | 0.0 (0.0%) | 56,284 |
12 Apr 2022 | SGD | 14.96 | 14.96 | 14.9 | 14.91 | 14.91 | -0.02 (-0.13%) | 31,382 |
11 Apr 2022 | SGD | 14.94 | 14.95 | 14.92 | 14.93 | 14.93 | -0.01 (-0.07%) | 181,099 |
8 Apr 2022 | SGD | 14.95 | 14.95 | 14.94 | 14.94 | 14.94 | +0.02 (+0.13%) | 3,717 |
7 Apr 2022 | SGD | 14.9 | 14.92 | 14.88 | 14.92 | 14.92 | +0.06 (+0.40%) | 98,755 |
6 Apr 2022 | SGD | 14.84 | 14.86 | 14.84 | 14.86 | 14.86 | +0.06 (+0.41%) | 69,048 |
5 Apr 2022 | SGD | 14.88 | 14.88 | 14.79 | 14.8 | 14.8 | -0.02 (-0.13%) | 5,242 |
4 Apr 2022 | SGD | 14.82 | 14.82 | 14.79 | 14.82 | 14.82 | 0.0 (0.0%) | 139 |
1 Apr 2022 | SGD | 14.83 | 14.85 | 14.82 | 14.82 | 14.82 | 0.0 (0.0%) | 5,813 |
31 Mar 2022 | SGD | 14.77 | 14.82 | 14.77 | 14.82 | 14.82 | +0.03 (+0.20%) | 93,000 |