Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | SGD | 30.11 | 30.29 | 30 | 30.25 | 30.25 | +0.34 (+1.14%) | 2,917,500 |
20 Jun 2022 | SGD | 30.12 | 30.12 | 29.71 | 29.91 | 29.91 | +0.02 (+0.07%) | 1,784,900 |
17 Jun 2022 | SGD | 29.61 | 30.13 | 29.61 | 29.89 | 29.89 | -0.01 (-0.03%) | 5,197,600 |
16 Jun 2022 | SGD | 30.14 | 30.54 | 29.9 | 29.9 | 29.9 | -0.03 (-0.10%) | 3,978,800 |
15 Jun 2022 | SGD | 29.66 | 30.15 | 29.66 | 29.93 | 29.93 | +0.11 (+0.37%) | 4,538,800 |
14 Jun 2022 | SGD | 29.75 | 30.04 | 29.52 | 29.82 | 29.82 | -0.08 (-0.27%) | 3,727,600 |
13 Jun 2022 | SGD | 29.97 | 30.1 | 29.9 | 29.9 | 29.9 | -0.23 (-0.76%) | 5,986,100 |
10 Jun 2022 | SGD | 30.06 | 30.31 | 30.03 | 30.13 | 30.13 | -0.23 (-0.76%) | 3,640,200 |
9 Jun 2022 | SGD | 30.3 | 30.59 | 30.24 | 30.36 | 30.36 | -0.15 (-0.49%) | 5,879,200 |
8 Jun 2022 | SGD | 30.88 | 30.88 | 30.41 | 30.51 | 30.51 | -0.3 (-0.97%) | 3,985,000 |
7 Jun 2022 | SGD | 30.71 | 30.94 | 30.65 | 30.81 | 30.81 | +0.1 (+0.33%) | 2,951,400 |
6 Jun 2022 | SGD | 30.95 | 31.11 | 30.66 | 30.71 | 30.71 | -0.29 (-0.94%) | 3,301,400 |
3 Jun 2022 | SGD | 31.3 | 31.3 | 30.91 | 31 | 31 | -0.05 (-0.16%) | 2,502,500 |
2 Jun 2022 | SGD | 31.13 | 31.32 | 31.01 | 31.05 | 31.05 | -0.16 (-0.51%) | 3,502,600 |
1 Jun 2022 | SGD | 31.14 | 31.37 | 31 | 31.21 | 31.21 | +0.27 (+0.87%) | 7,198,699 |
31 May 2022 | SGD | 31.21 | 31.75 | 30.94 | 30.94 | 30.94 | -0.23 (-0.74%) | 20,586,700 |
30 May 2022 | SGD | 31.3 | 31.35 | 31.17 | 31.17 | 31.17 | +0.07 (+0.23%) | 4,358,500 |
27 May 2022 | SGD | 31.33 | 31.33 | 31.1 | 31.1 | 31.1 | +0.07 (+0.23%) | 4,044,300 |
26 May 2022 | SGD | 30.78 | 31.08 | 30.71 | 31.03 | 31.03 | +0.53 (+1.74%) | 3,835,800 |
25 May 2022 | SGD | 30.51 | 30.71 | 30.3 | 30.5 | 30.5 | 0.0 (0.0%) | 4,509,100 |
24 May 2022 | SGD | 30.6 | 30.98 | 30.5 | 30.5 | 30.5 | -0.2 (-0.65%) | 5,521,238 |
23 May 2022 | SGD | 31.2 | 31.39 | 30.7 | 30.7 | 30.7 | -0.5 (-1.60%) | 5,064,300 |
20 May 2022 | SGD | 31.03 | 31.26 | 31.01 | 31.2 | 31.2 | +0.31 (+1.00%) | 5,753,062 |
19 May 2022 | SGD | 30.8 | 31.34 | 30.6 | 30.89 | 30.89 | -0.31 (-0.99%) | 4,362,777 |
18 May 2022 | SGD | 31.25 | 31.48 | 31.1 | 31.2 | 31.2 | +0.16 (+0.52%) | 5,215,100 |
17 May 2022 | SGD | 31.1 | 31.5 | 31.04 | 31.04 | 31.04 | -0.19 (-0.61%) | 6,244,200 |
13 May 2022 | SGD | 31.32 | 31.66 | 31.23 | 31.23 | 31.23 | +0.17 (+0.55%) | 4,148,800 |
12 May 2022 | SGD | 31.3 | 31.6 | 31.06 | 31.06 | 31.06 | -0.86 (-2.69%) | 5,556,900 |
11 May 2022 | SGD | 32 | 32.1 | 31.7 | 31.92 | 31.92 | -0.53 (-1.63%) | 5,278,700 |
10 May 2022 | SGD | 32.6 | 32.6 | 32.31 | 32.45 | 32.45 | -0.45 (-1.37%) | 4,434,200 |