Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | SGD | 20.5 | 20.65 | 20.4 | 20.52 | 20.52 | -0.13 (-0.63%) | 6,611,959 |
8 Sep 2020 | SGD | 20.76 | 20.92 | 20.65 | 20.65 | 20.65 | -0.07 (-0.34%) | 3,016,800 |
7 Sep 2020 | SGD | 20.6 | 20.82 | 20.55 | 20.72 | 20.72 | +0.04 (+0.19%) | 1,915,800 |
4 Sep 2020 | SGD | 20.46 | 20.7 | 20.4 | 20.68 | 20.68 | -0.08 (-0.39%) | 4,536,500 |
3 Sep 2020 | SGD | 20.81 | 20.88 | 20.55 | 20.76 | 20.76 | -0.11 (-0.53%) | 4,060,000 |
2 Sep 2020 | SGD | 20.95 | 20.99 | 20.61 | 20.87 | 20.87 | 0.0 (0.0%) | 2,867,000 |
1 Sep 2020 | SGD | 20.7 | 20.96 | 20.65 | 20.87 | 20.87 | 0.0 (0.0%) | 2,799,500 |
31 Aug 2020 | SGD | 21.02 | 21.15 | 20.76 | 20.87 | 20.87 | +0.11 (+0.53%) | 5,169,500 |
28 Aug 2020 | SGD | 20.7 | 21.07 | 20.61 | 20.76 | 20.76 | +0.3 (+1.47%) | 5,875,000 |
27 Aug 2020 | SGD | 20.6 | 20.73 | 20.38 | 20.46 | 20.46 | -0.22 (-1.06%) | 4,387,100 |
26 Aug 2020 | SGD | 20.88 | 20.94 | 20.6 | 20.68 | 20.68 | -0.31 (-1.48%) | 3,316,900 |
25 Aug 2020 | SGD | 20.78 | 21.11 | 20.74 | 20.99 | 20.99 | +0.2 (+0.96%) | 4,256,500 |
24 Aug 2020 | SGD | 20.86 | 20.86 | 20.69 | 20.79 | 20.79 | +0.06 (+0.29%) | 1,833,100 |
21 Aug 2020 | SGD | 20.98 | 20.98 | 20.66 | 20.73 | 20.73 | +0.01 (+0.05%) | 2,989,900 |
20 Aug 2020 | SGD | 20.7 | 20.85 | 20.51 | 20.72 | 20.72 | -0.16 (-0.77%) | 5,086,200 |
19 Aug 2020 | SGD | 20.55 | 20.93 | 20.53 | 20.88 | 20.88 | +0.14 (+0.68%) | 2,775,800 |
18 Aug 2020 | SGD | 20.82 | 20.95 | 20.64 | 20.74 | 20.74 | -0.26 (-1.24%) | 5,587,800 |
17 Aug 2020 | SGD | 21 | 21.3 | 20.9 | 21 | 21 | -0.07 (-0.33%) | 2,691,800 |
14 Aug 2020 | SGD | 21.12 | 21.3 | 20.98 | 21.07 | 21.07 | -0.35 (-1.63%) | 3,990,200 |
13 Aug 2020 | SGD | 21.3 | 21.45 | 21.18 | 21.42 | 21.42 | +0.41 (+1.95%) | 5,012,200 |
12 Aug 2020 | SGD | 20.8 | 21.18 | 20.67 | 21.01 | 21.01 | +0.16 (+0.77%) | 6,566,300 |
11 Aug 2020 | SGD | 20.59 | 21.15 | 20.55 | 20.85 | 20.85 | +0.25 (+1.21%) | 7,732,000 |
7 Aug 2020 | SGD | 20.52 | 20.69 | 20.4 | 20.6 | 20.6 | +0.2 (+0.98%) | 8,295,000 |
6 Aug 2020 | SGD | 20.11 | 20.56 | 20.02 | 20.4 | 20.4 | +0.57 (+2.87%) | 6,128,100 |
5 Aug 2020 | SGD | 19.87 | 19.98 | 19.59 | 19.83 | 19.83 | +0.14 (+0.71%) | 3,414,080 |
4 Aug 2020 | SGD | 19.7 | 19.99 | 19.64 | 19.69 | 19.69 | +0.24 (+1.23%) | 4,250,500 |
3 Aug 2020 | SGD | 19.75 | 19.75 | 19.45 | 19.45 | 19.45 | -0.32 (-1.62%) | 7,352,600 |
30 Jul 2020 | SGD | 20.01 | 20.09 | 19.53 | 19.77 | 19.77 | -0.63 (-3.09%) | 20,568,200 |
29 Jul 2020 | SGD | 20.58 | 20.59 | 20.35 | 20.4 | 20.4 | -0.1 (-0.49%) | 3,065,665 |
28 Jul 2020 | SGD | 20.59 | 20.72 | 20.5 | 20.5 | 20.5 | -0.08 (-0.39%) | 3,336,700 |