Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | SGD | 32.6 | 32.6 | 32.31 | 32.45 | 32.45 | -0.45 (-1.37%) | 4,434,200 |
9 May 2022 | SGD | 33.07 | 33.17 | 32.8 | 32.9 | 32.9 | -0.17 (-0.51%) | 3,832,800 |
6 May 2022 | SGD | 33 | 33.34 | 33 | 33.07 | 33.07 | -0.53 (-1.58%) | 4,201,300 |
5 May 2022 | SGD | 34.5 | 34.5 | 33.58 | 33.6 | 33.6 | -0.45 (-1.32%) | 3,579,500 |
4 May 2022 | SGD | 34.34 | 34.38 | 33.94 | 34.05 | 34.05 | +0.13 (+0.38%) | 3,910,556 |
29 Apr 2022 | SGD | 34.35 | 34.42 | 33.76 | 33.92 | 33.92 | +0.91 (+2.76%) | 8,050,700 |
28 Apr 2022 | SGD | 32.68 | 33.15 | 32.65 | 33.01 | 33.01 | +0.11 (+0.33%) | 3,980,800 |
27 Apr 2022 | SGD | 33 | 33.06 | 32.85 | 32.9 | 32.9 | -0.14 (-0.42%) | 4,216,100 |
26 Apr 2022 | SGD | 33.45 | 33.6 | 33.04 | 33.04 | 33.04 | -0.36 (-1.08%) | 4,455,800 |
25 Apr 2022 | SGD | 33.46 | 33.94 | 33.34 | 33.4 | 33.4 | -0.24 (-0.71%) | 3,101,400 |
22 Apr 2022 | SGD | 33.12 | 33.7 | 33.03 | 33.64 | 33.64 | +0.25 (+0.75%) | 4,356,870 |
21 Apr 2022 | SGD | 33.51 | 33.6 | 33.29 | 33.39 | 33.39 | +0.15 (+0.45%) | 3,670,885 |
20 Apr 2022 | SGD | 33.11 | 33.4 | 33.07 | 33.24 | 33.24 | +0.24 (+0.73%) | 4,201,200 |
19 Apr 2022 | SGD | 33.15 | 33.61 | 33 | 33 | 33 | 0.0 (0.0%) | 3,170,622 |
18 Apr 2022 | SGD | 33.2 | 33.32 | 33 | 33 | 33 | -0.48 (-1.43%) | 2,908,200 |
14 Apr 2022 | SGD | 33.5 | 33.8 | 33.36 | 33.48 | 33.48 | -0.1 (-0.30%) | 2,038,300 |
13 Apr 2022 | SGD | 33.41 | 33.95 | 33.39 | 33.58 | 33.58 | +0.34 (+1.02%) | 3,437,000 |
12 Apr 2022 | SGD | 33.8 | 34.03 | 33.24 | 33.24 | 33.24 | -0.81 (-2.38%) | 6,408,800 |
11 Apr 2022 | SGD | 33.84 | 34.32 | 33.75 | 34.05 | 34.05 | -0.32 (-0.93%) | 5,708,200 |
8 Apr 2022 | SGD | 35.05 | 35.1 | 34.3 | 34.37 | 34.37 | -0.96 (-2.72%) | 5,944,400 |
7 Apr 2022 | SGD | 35.55 | 35.67 | 35.33 | 35.33 | 35.33 | -0.42 (-1.17%) | 4,717,200 |
6 Apr 2022 | SGD | 35.88 | 35.89 | 35.65 | 35.75 | 35.75 | -0.16 (-0.45%) | 3,389,600 |
5 Apr 2022 | SGD | 35.6 | 35.92 | 35.6 | 35.91 | 35.91 | +0.38 (+1.07%) | 1,990,600 |
4 Apr 2022 | SGD | 35.5 | 35.73 | 35.46 | 35.53 | 35.53 | -0.02 (-0.06%) | 2,063,700 |
1 Apr 2022 | SGD | 35.43 | 35.73 | 35.15 | 35.55 | 35.55 | -0.28 (-0.78%) | 4,077,900 |
31 Mar 2022 | SGD | 36.27 | 36.27 | 35.83 | 35.83 | 35.83 | -0.3 (-0.83%) | 2,884,600 |
30 Mar 2022 | SGD | 36.14 | 36.26 | 35.93 | 36.13 | 36.13 | +0.16 (+0.44%) | 4,040,100 |
29 Mar 2022 | SGD | 36.16 | 36.3 | 35.71 | 35.97 | 35.97 | -0.19 (-0.53%) | 3,351,900 |
28 Mar 2022 | SGD | 35.33 | 36.16 | 35.33 | 36.16 | 36.16 | +0.56 (+1.57%) | 3,535,600 |
25 Mar 2022 | SGD | 35.42 | 35.79 | 35.42 | 35.6 | 35.6 | -0.04 (-0.11%) | 2,648,800 |