Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | SGD | 0.58 | 0.605 | 0.53 | 0.6 | 0.6 | -0.06 (-9.09%) | 553,800 |
9 Oct 2023 | SGD | 0.645 | 0.685 | 0.615 | 0.66 | 0.66 | -0.005 (-0.75%) | 9,600 |
6 Oct 2023 | SGD | 0.71 | 0.71 | 0.63 | 0.665 | 0.665 | -0.09 (-11.92%) | 595,200 |
5 Oct 2023 | SGD | 0.715 | 0.765 | 0.685 | 0.755 | 0.755 | 0.0 (0.0%) | 121,300 |
4 Oct 2023 | SGD | 0.7 | 0.785 | 0.7 | 0.755 | 0.755 | +0.065 (+9.42%) | 198,400 |
3 Oct 2023 | SGD | 0.64 | 0.71 | 0.635 | 0.69 | 0.69 | +0.115 (+20%) | 133,400 |
2 Oct 2023 | SGD | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
29 Sep 2023 | SGD | 0.725 | 0.725 | 0.525 | 0.575 | 0.575 | -0.205 (-26.28%) | 36,100 |
28 Sep 2023 | SGD | 0.725 | 0.8 | 0.7 | 0.78 | 0.78 | +0.075 (+10.64%) | 255,900 |
27 Sep 2023 | SGD | 0.725 | 0.73 | 0.645 | 0.705 | 0.705 | -0.02 (-2.76%) | 242,800 |
26 Sep 2023 | SGD | 0.67 | 0.75 | 0.655 | 0.725 | 0.725 | +0.07 (+10.69%) | 169,900 |
25 Sep 2023 | SGD | 0.565 | 0.655 | 0.565 | 0.655 | 0.655 | +0.11 (+20.18%) | 140,000 |
22 Sep 2023 | SGD | 0.79 | 0.79 | 0.54 | 0.545 | 0.545 | -0.2 (-26.85%) | 583,000 |
21 Sep 2023 | SGD | 0.675 | 0.755 | 0.675 | 0.745 | 0.745 | +0.1 (+15.50%) | 180,600 |
20 Sep 2023 | SGD | 0.615 | 0.665 | 0.61 | 0.645 | 0.645 | +0.06 (+10.26%) | 156,000 |
19 Sep 2023 | SGD | 0.58 | 0.625 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 190,000 |
18 Sep 2023 | SGD | 0.545 | 0.59 | 0.525 | 0.59 | 0.59 | +0.08 (+15.69%) | 900,000 |
15 Sep 2023 | SGD | 0.505 | 0.545 | 0.46 | 0.51 | 0.51 | -0.01 (-1.92%) | 232,000 |
14 Sep 2023 | SGD | 0.515 | 0.545 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 155,000 |
13 Sep 2023 | SGD | 0.495 | 0.55 | 0.49 | 0.54 | 0.54 | +0.03 (+5.88%) | 168,000 |
12 Sep 2023 | SGD | 0.53 | 0.535 | 0.475 | 0.51 | 0.51 | +0.01 (+2%) | 168,600 |
11 Sep 2023 | SGD | 0.56 | 0.585 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 252,700 |
8 Sep 2023 | SGD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
7 Sep 2023 | SGD | 0.435 | 0.5 | 0.435 | 0.5 | 0.5 | +0.065 (+14.94%) | 69,800 |
6 Sep 2023 | SGD | 0.45 | 0.465 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 58,800 |
5 Sep 2023 | SGD | 0.375 | 0.43 | 0.375 | 0.43 | 0.43 | +0.075 (+21.13%) | 43,500 |
4 Sep 2023 | SGD | 0.385 | 0.405 | 0.355 | 0.355 | 0.355 | -0.095 (-21.11%) | 58,100 |
31 Aug 2023 | SGD | 0.41 | 0.46 | 0.39 | 0.45 | 0.45 | +0.015 (+3.45%) | 66,400 |
30 Aug 2023 | SGD | 0.385 | 0.44 | 0.36 | 0.435 | 0.435 | +0.03 (+7.41%) | 48,000 |
29 Aug 2023 | SGD | 0.465 | 0.465 | 0.4 | 0.405 | 0.405 | -0.105 (-20.59%) | 83,000 |