Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | SGD | 1.95 | 1.995 | 1.785 | 1.865 | 1.865 | -0.085 (-4.36%) | 4,829,000 |
29 Sep 2022 | SGD | 1.615 | 2 | 1.585 | 1.95 | 1.95 | +0.08 (+4.28%) | 1,110,000 |
28 Sep 2022 | SGD | 1.625 | 1.905 | 1.62 | 1.87 | 1.87 | +0.35 (+23.03%) | 54,600 |
27 Sep 2022 | SGD | 1.515 | 1.62 | 1.49 | 1.52 | 1.52 | +0.025 (+1.67%) | 720,000 |
26 Sep 2022 | SGD | 1.56 | 1.57 | 1.45 | 1.495 | 1.495 | +0.025 (+1.70%) | 41,400 |
23 Sep 2022 | SGD | 1.395 | 1.47 | 1.34 | 1.47 | 1.47 | +0.13 (+9.70%) | 330,000 |
22 Sep 2022 | SGD | 1.3 | 1.4 | 1.3 | 1.34 | 1.34 | +0.13 (+10.74%) | 84,300 |
21 Sep 2022 | SGD | 1.155 | 1.21 | 1.14 | 1.21 | 1.21 | +0.125 (+11.52%) | 358,500 |
20 Sep 2022 | SGD | 1.085 | 1.11 | 1.035 | 1.085 | 1.085 | -0.075 (-6.47%) | 516,500 |
19 Sep 2022 | SGD | 1.125 | 1.19 | 1.115 | 1.16 | 1.16 | +0.055 (+4.98%) | 488,500 |
16 Sep 2022 | SGD | 1.11 | 1.12 | 1.035 | 1.105 | 1.105 | +0.06 (+5.74%) | 500,500 |
15 Sep 2022 | SGD | 1.035 | 1.06 | 1.005 | 1.045 | 1.045 | -0.02 (-1.88%) | 360,000 |
14 Sep 2022 | SGD | 1.05 | 1.075 | 1.035 | 1.065 | 1.065 | +0.165 (+18.33%) | 190,500 |
13 Sep 2022 | SGD | 0.875 | 0.905 | 0.85 | 0.9 | 0.9 | +0.01 (+1.12%) | 453,000 |
12 Sep 2022 | SGD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
9 Sep 2022 | SGD | 1.06 | 1.06 | 0.875 | 0.89 | 0.89 | -0.22 (-19.82%) | 381,500 |
8 Sep 2022 | SGD | 1.04 | 1.13 | 1.035 | 1.11 | 1.11 | +0.065 (+6.22%) | 468,200 |
7 Sep 2022 | SGD | 1.105 | 1.125 | 1.035 | 1.045 | 1.045 | +0.045 (+4.50%) | 235,000 |
6 Sep 2022 | SGD | 0.955 | 1.02 | 0.94 | 1 | 1 | 0.0 (0.0%) | 305,100 |
5 Sep 2022 | SGD | 0.985 | 1.045 | 0.975 | 1 | 1 | +0.075 (+8.11%) | 290,500 |
2 Sep 2022 | SGD | 0.905 | 0.95 | 0.9 | 0.925 | 0.925 | +0.045 (+5.11%) | 303,100 |
1 Sep 2022 | SGD | 0.83 | 0.89 | 0.815 | 0.88 | 0.88 | +0.1 (+12.82%) | 465,000 |
31 Aug 2022 | SGD | 0.86 | 0.865 | 0.725 | 0.78 | 0.78 | 0.0 (0.0%) | 370,000 |
30 Aug 2022 | SGD | 0.75 | 0.865 | 0.75 | 0.78 | 0.78 | +0.015 (+1.96%) | 447,000 |
29 Aug 2022 | SGD | 0.77 | 0.785 | 0.75 | 0.765 | 0.765 | +0.035 (+4.79%) | 364,000 |
26 Aug 2022 | SGD | 0.73 | 0.76 | 0.725 | 0.73 | 0.73 | -0.06 (-7.59%) | 370,500 |
25 Aug 2022 | SGD | 0.945 | 0.96 | 0.785 | 0.79 | 0.79 | -0.275 (-25.82%) | 230,000 |
24 Aug 2022 | SGD | 0.995 | 1.085 | 0.995 | 1.065 | 1.065 | +0.085 (+8.67%) | 312,000 |
23 Aug 2022 | SGD | 0.92 | 1.015 | 0.92 | 0.98 | 0.98 | +0.04 (+4.26%) | 312,000 |
22 Aug 2022 | SGD | 0.95 | 0.95 | 0.87 | 0.94 | 0.94 | +0.045 (+5.03%) | 256,000 |