Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2022 | SGD | 2.02 | 2.28 | 1.965 | 2.23 | 2.23 | +0.43 (+23.89%) | 214,200 |
23 Feb 2022 | SGD | 1.835 | 1.88 | 1.775 | 1.8 | 1.8 | -0.065 (-3.49%) | 116,000 |
22 Feb 2022 | SGD | 1.825 | 1.98 | 1.785 | 1.865 | 1.865 | +0.255 (+15.84%) | 1,208,000 |
21 Feb 2022 | SGD | 1.645 | 1.685 | 1.59 | 1.61 | 1.61 | +0.06 (+3.87%) | 954,000 |
18 Feb 2022 | SGD | 1.44 | 1.555 | 1.38 | 1.55 | 1.55 | +0.175 (+12.73%) | 723,000 |
17 Feb 2022 | SGD | 1.38 | 1.475 | 1.34 | 1.375 | 1.375 | -0.03 (-2.14%) | 466,000 |
16 Feb 2022 | SGD | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | -0.115 (-7.57%) | 1,000 |
15 Feb 2022 | SGD | 1.535 | 1.61 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 32,000 |
14 Feb 2022 | SGD | 1.455 | 1.52 | 1.455 | 1.52 | 1.52 | +0.165 (+12.18%) | 4,000 |
11 Feb 2022 | SGD | 1.4 | 1.4 | 1.355 | 1.355 | 1.355 | +0.04 (+3.04%) | 7,000 |
10 Feb 2022 | SGD | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | -0.07 (-5.05%) | 2,000 |
9 Feb 2022 | SGD | 1.425 | 1.425 | 1.385 | 1.385 | 1.385 | -0.27 (-16.31%) | 4,200 |
8 Feb 2022 | SGD | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | +0.055 (+3.44%) | 2,000 |
7 Feb 2022 | SGD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.1 (+6.67%) | 2,000 |
4 Feb 2022 | SGD | 1.65 | 1.65 | 1.5 | 1.5 | 1.5 | -0.54 (-26.47%) | 7,000 |
3 Feb 2022 | SGD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
31 Jan 2022 | SGD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
28 Jan 2022 | SGD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
27 Jan 2022 | SGD | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | +0.205 (+11.17%) | 2,000 |
26 Jan 2022 | SGD | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 0.0 (0.0%) | 0 |
25 Jan 2022 | SGD | 1.79 | 1.835 | 1.79 | 1.835 | 1.835 | +0.235 (+14.69%) | 6,000 |
24 Jan 2022 | SGD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.105 (+7.02%) | 1,000 |
21 Jan 2022 | SGD | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 0.0 (0.0%) | 1,800 |
20 Jan 2022 | SGD | 1.75 | 1.75 | 1.495 | 1.495 | 1.495 | -0.455 (-23.33%) | 6,800 |
19 Jan 2022 | SGD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
18 Jan 2022 | SGD | 1.81 | 1.985 | 1.81 | 1.95 | 1.95 | +0.07 (+3.72%) | 5,500 |
17 Jan 2022 | SGD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
14 Jan 2022 | SGD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 800 |
13 Jan 2022 | SGD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
12 Jan 2022 | SGD | 2.06 | 2.06 | 1.88 | 1.88 | 1.88 | -0.48 (-20.34%) | 4,000 |