Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | SGD | 35.39 | 35.39 | 34.86 | 34.95 | 34.95 | -0.24 (-0.68%) | 3,279,000 |
30 Nov 2022 | SGD | 35.09 | 35.19 | 34.8 | 35.19 | 35.19 | +0.24 (+0.69%) | 7,985,200 |
29 Nov 2022 | SGD | 34.3 | 35.13 | 34.3 | 34.95 | 34.95 | +0.5 (+1.45%) | 4,640,700 |
28 Nov 2022 | SGD | 34.55 | 34.74 | 34.41 | 34.45 | 34.45 | -0.3 (-0.86%) | 2,447,400 |
25 Nov 2022 | SGD | 34.8 | 34.95 | 34.62 | 34.75 | 34.75 | -0.25 (-0.71%) | 2,903,600 |
24 Nov 2022 | SGD | 35.44 | 35.54 | 35 | 35 | 35 | -0.36 (-1.02%) | 3,192,300 |
23 Nov 2022 | SGD | 35.58 | 35.7 | 35.25 | 35.36 | 35.36 | -0.22 (-0.62%) | 1,939,700 |
22 Nov 2022 | SGD | 35.3 | 35.67 | 35.27 | 35.58 | 35.58 | +0.32 (+0.91%) | 2,060,300 |
21 Nov 2022 | SGD | 35.5 | 35.7 | 34.99 | 35.26 | 35.26 | -0.28 (-0.79%) | 3,403,100 |
18 Nov 2022 | SGD | 35.7 | 36.04 | 35.51 | 35.54 | 35.54 | -0.07 (-0.20%) | 4,763,200 |
17 Nov 2022 | SGD | 35.29 | 35.61 | 35.07 | 35.61 | 35.61 | +0.54 (+1.54%) | 4,504,600 |
16 Nov 2022 | SGD | 35.23 | 35.25 | 34.94 | 35.07 | 35.07 | -0.11 (-0.31%) | 3,988,100 |
15 Nov 2022 | SGD | 35.05 | 35.2 | 34.9 | 35.18 | 35.18 | +0.32 (+0.92%) | 3,420,600 |
14 Nov 2022 | SGD | 34.62 | 35.15 | 34.62 | 34.86 | 34.86 | +0.07 (+0.20%) | 5,225,300 |
11 Nov 2022 | SGD | 34.8 | 35 | 34.46 | 34.79 | 34.79 | +0.25 (+0.72%) | 5,595,200 |
10 Nov 2022 | SGD | 34.66 | 34.74 | 34.5 | 34.54 | 34.54 | -0.13 (-0.37%) | 3,883,199 |
9 Nov 2022 | SGD | 34.46 | 34.75 | 34.46 | 34.67 | 34.67 | +0.08 (+0.23%) | 3,507,500 |
8 Nov 2022 | SGD | 34.7 | 34.75 | 34.47 | 34.59 | 34.59 | +0.16 (+0.46%) | 3,351,300 |
7 Nov 2022 | SGD | 34.7 | 34.7 | 34.22 | 34.43 | 34.43 | -0.04 (-0.12%) | 3,292,200 |
4 Nov 2022 | SGD | 34 | 34.66 | 34 | 34.47 | 34.47 | +0.27 (+0.79%) | 3,546,300 |
3 Nov 2022 | SGD | 34.74 | 34.77 | 34.01 | 34.2 | 34.2 | -0.54 (-1.55%) | 4,230,100 |
2 Nov 2022 | SGD | 34.8 | 34.8 | 34.42 | 34.74 | 34.74 | +0.16 (+0.46%) | 3,502,100 |
1 Nov 2022 | SGD | 34.34 | 34.8 | 34.34 | 34.58 | 34.58 | +0.38 (+1.11%) | 2,441,300 |
31 Oct 2022 | SGD | 34 | 34.68 | 33.88 | 34.2 | 34.2 | +0.42 (+1.24%) | 5,288,100 |
28 Oct 2022 | SGD | 33 | 33.99 | 32.8 | 33.78 | 33.78 | +0.97 (+2.96%) | 6,653,000 |
27 Oct 2022 | SGD | 32.65 | 32.89 | 32.51 | 32.81 | 32.81 | +0.18 (+0.55%) | 2,127,500 |
26 Oct 2022 | SGD | 32.86 | 32.95 | 32.54 | 32.63 | 32.63 | -0.13 (-0.40%) | 2,341,000 |
25 Oct 2022 | SGD | 32.56 | 32.9 | 32.56 | 32.76 | 32.76 | +0.37 (+1.14%) | 4,265,500 |
21 Oct 2022 | SGD | 32.57 | 32.78 | 32.39 | 32.39 | 32.39 | -0.3 (-0.92%) | 1,758,300 |
20 Oct 2022 | SGD | 32.51 | 32.8 | 32.51 | 32.69 | 32.69 | -0.16 (-0.49%) | 2,046,500 |