Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | SGD | 36.9 | 37.01 | 36.63 | 36.85 | 36.85 | -0.13 (-0.35%) | 3,679,900 |
9 Feb 2022 | SGD | 36.56 | 37 | 36.51 | 36.98 | 36.98 | +0.4 (+1.09%) | 3,235,800 |
8 Feb 2022 | SGD | 36.75 | 36.86 | 36.26 | 36.58 | 36.58 | +0.1 (+0.27%) | 5,316,300 |
7 Feb 2022 | SGD | 36 | 36.48 | 35.9 | 36.48 | 36.48 | +0.53 (+1.47%) | 4,756,200 |
4 Feb 2022 | SGD | 35.7 | 35.99 | 35.56 | 35.95 | 35.95 | +0.25 (+0.70%) | 3,634,800 |
3 Feb 2022 | SGD | 36.19 | 36.19 | 35.3 | 35.7 | 35.7 | +0.5 (+1.42%) | 6,841,400 |
31 Jan 2022 | SGD | 34.91 | 35.55 | 34.89 | 35.2 | 35.2 | +0.38 (+1.09%) | 4,493,700 |
28 Jan 2022 | SGD | 35 | 35.2 | 34.71 | 34.82 | 34.82 | -0.44 (-1.25%) | 9,305,600 |
27 Jan 2022 | SGD | 35.1 | 35.35 | 34.99 | 35.26 | 35.26 | -0.05 (-0.14%) | 5,699,700 |
26 Jan 2022 | SGD | 35.2 | 35.64 | 35.15 | 35.31 | 35.31 | +0.11 (+0.31%) | 5,039,400 |
25 Jan 2022 | SGD | 35.25 | 35.6 | 35 | 35.2 | 35.2 | -0.46 (-1.29%) | 6,361,900 |
24 Jan 2022 | SGD | 35.17 | 35.85 | 35.08 | 35.66 | 35.66 | +0.11 (+0.31%) | 3,017,600 |
21 Jan 2022 | SGD | 35.84 | 35.84 | 35.53 | 35.55 | 35.55 | -0.44 (-1.22%) | 6,841,100 |
20 Jan 2022 | SGD | 35.66 | 35.99 | 35.5 | 35.99 | 35.99 | +0.06 (+0.17%) | 4,923,400 |
19 Jan 2022 | SGD | 36.05 | 36.1 | 35.71 | 35.93 | 35.93 | +0.01 (+0.03%) | 4,386,276 |
18 Jan 2022 | SGD | 36 | 36.13 | 35.8 | 35.92 | 35.92 | -0.08 (-0.22%) | 4,220,400 |
17 Jan 2022 | SGD | 35.88 | 36.03 | 35.82 | 36 | 36 | +0.12 (+0.33%) | 4,093,960 |
14 Jan 2022 | SGD | 35.66 | 35.88 | 35.56 | 35.88 | 35.88 | +0.38 (+1.07%) | 4,042,200 |
13 Jan 2022 | SGD | 35.58 | 35.64 | 35.37 | 35.5 | 35.5 | -0.01 (-0.03%) | 3,792,100 |
12 Jan 2022 | SGD | 35.7 | 35.7 | 35.35 | 35.51 | 35.51 | +0.09 (+0.25%) | 6,529,700 |
11 Jan 2022 | SGD | 35.5 | 35.55 | 35.03 | 35.42 | 35.42 | +0.35 (+1.00%) | 6,647,400 |
10 Jan 2022 | SGD | 34.47 | 35.18 | 34.41 | 35.07 | 35.07 | +0.7 (+2.04%) | 6,216,800 |
7 Jan 2022 | SGD | 34.15 | 34.37 | 34.04 | 34.37 | 34.37 | +0.55 (+1.63%) | 5,028,600 |
6 Jan 2022 | SGD | 32.98 | 33.82 | 32.96 | 33.82 | 33.82 | +0.58 (+1.74%) | 4,700,100 |
5 Jan 2022 | SGD | 33.8 | 33.85 | 33.07 | 33.24 | 33.24 | -0.47 (-1.39%) | 4,654,600 |
4 Jan 2022 | SGD | 33.05 | 33.78 | 33.01 | 33.71 | 33.71 | +0.92 (+2.81%) | 5,285,200 |
3 Jan 2022 | SGD | 32.8 | 32.83 | 32.72 | 32.79 | 32.79 | +0.13 (+0.40%) | 1,610,600 |
31 Dec 2021 | SGD | 32.72 | 32.78 | 32.64 | 32.66 | 32.66 | 0.0 (0.0%) | 900,700 |
30 Dec 2021 | SGD | 32.72 | 32.8 | 32.65 | 32.66 | 32.66 | -0.12 (-0.37%) | 1,603,300 |
29 Dec 2021 | SGD | 32.75 | 32.8 | 32.69 | 32.78 | 32.78 | +0.03 (+0.09%) | 978,700 |