Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 Oct 2022 | SGD | 32.59 | 32.98 | 32.53 | 32.85 | 32.85 | +0.35 (+1.08%) | 3,055,600 |
18 Oct 2022 | SGD | 32.45 | 32.55 | 32.12 | 32.5 | 32.5 | +0.08 (+0.25%) | 3,626,800 |
17 Oct 2022 | SGD | 32.6 | 32.75 | 32.26 | 32.42 | 32.42 | -0.67 (-2.02%) | 5,372,800 |
14 Oct 2022 | SGD | 33 | 33.39 | 32.96 | 33.09 | 33.09 | +0.46 (+1.41%) | 3,616,500 |
13 Oct 2022 | SGD | 33.15 | 33.35 | 32.63 | 32.63 | 32.63 | -0.83 (-2.48%) | 4,706,500 |
12 Oct 2022 | SGD | 33.31 | 33.46 | 33.17 | 33.46 | 33.46 | +0.15 (+0.45%) | 4,204,800 |
11 Oct 2022 | SGD | 33.29 | 33.48 | 33.1 | 33.31 | 33.31 | +0.12 (+0.36%) | 3,081,300 |
10 Oct 2022 | SGD | 33.3 | 33.49 | 33.19 | 33.19 | 33.19 | -0.28 (-0.84%) | 2,269,400 |
7 Oct 2022 | SGD | 33.8 | 33.8 | 33.4 | 33.47 | 33.47 | -0.12 (-0.36%) | 1,792,000 |
6 Oct 2022 | SGD | 33.55 | 33.84 | 33.47 | 33.59 | 33.59 | +0.17 (+0.51%) | 3,950,200 |
5 Oct 2022 | SGD | 33.45 | 33.59 | 33.3 | 33.42 | 33.42 | +0.04 (+0.12%) | 2,931,500 |
4 Oct 2022 | SGD | 33.5 | 33.52 | 33.23 | 33.38 | 33.38 | +0.23 (+0.69%) | 3,180,000 |
3 Oct 2022 | SGD | 33.27 | 33.27 | 33.03 | 33.15 | 33.15 | -0.24 (-0.72%) | 3,235,900 |
30 Sep 2022 | SGD | 32.93 | 33.39 | 32.8 | 33.39 | 33.39 | +0.46 (+1.40%) | 3,764,400 |
29 Sep 2022 | SGD | 32.62 | 33.2 | 32.62 | 32.93 | 32.93 | +0.37 (+1.14%) | 8,070,200 |
28 Sep 2022 | SGD | 32.78 | 32.89 | 32.42 | 32.56 | 32.56 | -0.46 (-1.39%) | 7,659,500 |
27 Sep 2022 | SGD | 33 | 33.15 | 32.91 | 33.02 | 33.02 | -0.17 (-0.51%) | 5,844,600 |
26 Sep 2022 | SGD | 33.24 | 33.37 | 32.8 | 33.19 | 33.19 | -0.21 (-0.63%) | 5,321,300 |
23 Sep 2022 | SGD | 33.22 | 33.47 | 33.22 | 33.4 | 33.4 | -0.12 (-0.36%) | 4,418,200 |
22 Sep 2022 | SGD | 33.4 | 33.58 | 33.3 | 33.52 | 33.52 | -0.01 (-0.03%) | 3,022,900 |
21 Sep 2022 | SGD | 33.5 | 33.63 | 33.42 | 33.53 | 33.53 | -0.13 (-0.39%) | 2,464,100 |
20 Sep 2022 | SGD | 33.63 | 33.68 | 33.52 | 33.66 | 33.66 | +0.26 (+0.78%) | 1,890,500 |
19 Sep 2022 | SGD | 33.41 | 33.7 | 33.37 | 33.4 | 33.4 | -0.15 (-0.45%) | 2,409,794 |
16 Sep 2022 | SGD | 33.45 | 33.68 | 33.28 | 33.55 | 33.55 | +0.16 (+0.48%) | 5,905,133 |