Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | SGD | 26.73 | 27.15 | 26.7 | 27.1 | 27.1 | +0.46 (+1.73%) | 7,546,813 |
26 Feb 2021 | SGD | 26.45 | 26.7 | 26.36 | 26.64 | 26.64 | -0.26 (-0.97%) | 8,952,500 |
25 Feb 2021 | SGD | 26.77 | 26.97 | 26.71 | 26.9 | 26.9 | +0.5 (+1.89%) | 7,937,700 |
24 Feb 2021 | SGD | 26 | 26.49 | 25.96 | 26.4 | 26.4 | +0.74 (+2.88%) | 10,043,500 |
23 Feb 2021 | SGD | 25.7 | 25.8 | 25.61 | 25.66 | 25.66 | +0.06 (+0.23%) | 3,871,600 |
22 Feb 2021 | SGD | 25.8 | 25.8 | 25.52 | 25.6 | 25.6 | -0.03 (-0.12%) | 5,341,513 |
19 Feb 2021 | SGD | 25.7 | 25.73 | 25.4 | 25.63 | 25.63 | -0.13 (-0.50%) | 4,708,700 |
18 Feb 2021 | SGD | 26.08 | 26.08 | 25.7 | 25.76 | 25.76 | -0.24 (-0.92%) | 3,388,300 |
17 Feb 2021 | SGD | 25.81 | 26.08 | 25.7 | 26 | 26 | +0.01 (+0.04%) | 3,742,200 |
16 Feb 2021 | SGD | 25.96 | 26.13 | 25.89 | 25.99 | 25.99 | +0.11 (+0.43%) | 3,674,300 |
15 Feb 2021 | SGD | 26 | 26.28 | 25.86 | 25.88 | 25.88 | -0.19 (-0.73%) | 3,769,100 |
11 Feb 2021 | SGD | 25.92 | 26.12 | 25.9 | 26.07 | 26.07 | +0.07 (+0.27%) | 2,785,000 |
10 Feb 2021 | SGD | 26.07 | 26.07 | 25.95 | 26 | 26 | +0.07 (+0.27%) | 5,180,900 |
9 Feb 2021 | SGD | 26.32 | 26.43 | 25.79 | 25.93 | 25.93 | -0.22 (-0.84%) | 3,728,000 |
8 Feb 2021 | SGD | 25.38 | 26.19 | 25.31 | 26.15 | 26.15 | +0.87 (+3.44%) | 6,145,000 |
5 Feb 2021 | SGD | 25.37 | 25.39 | 25.19 | 25.28 | 25.28 | +0.04 (+0.16%) | 3,817,100 |
4 Feb 2021 | SGD | 25.41 | 25.44 | 25 | 25.24 | 25.24 | +0.04 (+0.16%) | 3,376,000 |
3 Feb 2021 | SGD | 25.49 | 25.49 | 25.2 | 25.2 | 25.2 | -0.07 (-0.28%) | 2,784,100 |
2 Feb 2021 | SGD | 25.24 | 25.3 | 25.08 | 25.27 | 25.27 | +0.03 (+0.12%) | 4,580,300 |
1 Feb 2021 | SGD | 24.9 | 25.35 | 24.81 | 25.24 | 25.24 | +0.06 (+0.24%) | 5,062,500 |
29 Jan 2021 | SGD | 25.56 | 25.72 | 24.98 | 25.18 | 25.18 | -0.26 (-1.02%) | 7,355,700 |
28 Jan 2021 | SGD | 25.57 | 25.59 | 25.35 | 25.44 | 25.44 | -0.37 (-1.43%) | 5,983,700 |
27 Jan 2021 | SGD | 25.63 | 26.02 | 25.63 | 25.81 | 25.81 | +0.11 (+0.43%) | 4,895,600 |
26 Jan 2021 | SGD | 25.9 | 25.9 | 25.54 | 25.7 | 25.7 | -0.23 (-0.89%) | 4,647,600 |
25 Jan 2021 | SGD | 26.28 | 26.43 | 25.93 | 25.93 | 25.93 | -0.24 (-0.92%) | 4,190,000 |
22 Jan 2021 | SGD | 26.2 | 26.28 | 26.08 | 26.17 | 26.17 | -0.28 (-1.06%) | 5,111,700 |
21 Jan 2021 | SGD | 26.28 | 26.48 | 26.22 | 26.45 | 26.45 | +0.07 (+0.27%) | 4,204,800 |
20 Jan 2021 | SGD | 26.45 | 26.53 | 26.25 | 26.38 | 26.38 | -0.21 (-0.79%) | 4,045,100 |
19 Jan 2021 | SGD | 26.6 | 26.7 | 26.42 | 26.59 | 26.59 | +0.18 (+0.68%) | 4,048,900 |
18 Jan 2021 | SGD | 26.6 | 26.6 | 26.35 | 26.41 | 26.41 | -0.44 (-1.64%) | 4,241,900 |