Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | SGD | 2.96 | 3.35 | 2.94 | 3.03 | 3.03 | +0.08 (+2.71%) | 280,000 |
30 May 2023 | SGD | 2.91 | 3.13 | 2.86 | 2.95 | 2.95 | -0.06 (-1.99%) | 60,200 |
29 May 2023 | SGD | 2.63 | 3.04 | 2.53 | 3.01 | 3.01 | +0.2 (+7.12%) | 61,000 |
26 May 2023 | SGD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
25 May 2023 | SGD | 2.59 | 2.97 | 2.49 | 2.81 | 2.81 | +0.38 (+15.64%) | 179,000 |
24 May 2023 | SGD | 2.28 | 2.46 | 2.24 | 2.43 | 2.43 | +0.28 (+13.02%) | 23,600 |
23 May 2023 | SGD | 1.87 | 2.15 | 1.845 | 2.15 | 2.15 | +0.05 (+2.38%) | 56,000 |
22 May 2023 | SGD | 2.23 | 2.23 | 2.09 | 2.1 | 2.1 | -0.17 (-7.49%) | 28,400 |
19 May 2023 | SGD | 2.19 | 2.34 | 2.13 | 2.27 | 2.27 | +0.355 (+18.54%) | 158,200 |
18 May 2023 | SGD | 1.935 | 2.02 | 1.855 | 1.915 | 1.915 | -0.215 (-10.09%) | 36,800 |
17 May 2023 | SGD | 1.875 | 2.16 | 1.795 | 2.13 | 2.13 | +0.36 (+20.34%) | 57,800 |
16 May 2023 | SGD | 1.705 | 1.83 | 1.705 | 1.77 | 1.77 | -0.48 (-21.33%) | 80,000 |
15 May 2023 | SGD | 2.28 | 2.32 | 2.24 | 2.25 | 2.25 | +0.11 (+5.14%) | 20,000 |
12 May 2023 | SGD | 1.875 | 2.17 | 1.875 | 2.14 | 2.14 | -0.11 (-4.89%) | 88,200 |
11 May 2023 | SGD | 2.17 | 2.25 | 2.11 | 2.25 | 2.25 | -0.18 (-7.41%) | 52,000 |
10 May 2023 | SGD | 2.34 | 2.63 | 2.33 | 2.43 | 2.43 | -0.05 (-2.02%) | 26,700 |
9 May 2023 | SGD | 2.04 | 2.48 | 2.02 | 2.48 | 2.48 | +0.44 (+21.57%) | 120,500 |
8 May 2023 | SGD | 2.05 | 2.13 | 1.945 | 2.04 | 2.04 | -0.08 (-3.77%) | 100,000 |
5 May 2023 | SGD | 1.995 | 2.16 | 1.925 | 2.12 | 2.12 | -0.09 (-4.07%) | 15,200 |
4 May 2023 | SGD | 2.33 | 2.33 | 2.21 | 2.21 | 2.21 | -0.18 (-7.53%) | 12,200 |
3 May 2023 | SGD | 2.4 | 2.54 | 2.33 | 2.39 | 2.39 | +0.585 (+32.41%) | 43,000 |
2 May 2023 | SGD | 1.945 | 1.945 | 1.805 | 1.805 | 1.805 | -0.335 (-15.65%) | 12,000 |
28 Apr 2023 | SGD | 2.18 | 2.19 | 1.92 | 2.14 | 2.14 | -0.18 (-7.76%) | 78,800 |
27 Apr 2023 | SGD | 2.34 | 2.46 | 2.29 | 2.32 | 2.32 | +0.1 (+4.50%) | 75,800 |
26 Apr 2023 | SGD | 2.62 | 2.64 | 2.21 | 2.22 | 2.22 | -0.28 (-11.20%) | 22,000 |
25 Apr 2023 | SGD | 2.13 | 2.56 | 2.11 | 2.5 | 2.5 | +0.33 (+15.21%) | 17,400 |
24 Apr 2023 | SGD | 1.96 | 2.18 | 1.94 | 2.17 | 2.17 | +0.195 (+9.87%) | 20,000 |
21 Apr 2023 | SGD | 1.7 | 2 | 1.7 | 1.975 | 1.975 | +0.395 (+25%) | 51,600 |
20 Apr 2023 | SGD | 1.61 | 1.635 | 1.575 | 1.58 | 1.58 | -0.035 (-2.17%) | 20,000 |
19 Apr 2023 | SGD | 1.385 | 1.65 | 1.385 | 1.615 | 1.615 | +0.23 (+16.61%) | 61,200 |