Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | SGD | 20.76 | 20.91 | 20.46 | 20.58 | 20.58 | -0.06 (-0.29%) | 5,486,900 |
24 Jul 2020 | SGD | 20.98 | 20.99 | 20.6 | 20.64 | 20.64 | -0.46 (-2.18%) | 6,985,000 |
23 Jul 2020 | SGD | 21.08 | 21.15 | 21.02 | 21.1 | 21.1 | +0.02 (+0.09%) | 4,608,000 |
22 Jul 2020 | SGD | 21.52 | 21.52 | 21.03 | 21.08 | 21.08 | -0.32 (-1.50%) | 6,064,500 |
21 Jul 2020 | SGD | 21.58 | 21.62 | 21.38 | 21.4 | 21.4 | +0.11 (+0.52%) | 3,980,400 |
20 Jul 2020 | SGD | 21.38 | 21.48 | 21.18 | 21.29 | 21.29 | -0.09 (-0.42%) | 3,042,400 |
17 Jul 2020 | SGD | 21.78 | 21.78 | 21.38 | 21.38 | 21.38 | -0.22 (-1.02%) | 3,217,000 |
16 Jul 2020 | SGD | 21.88 | 21.93 | 21.56 | 21.6 | 21.6 | -0.28 (-1.28%) | 3,061,500 |
15 Jul 2020 | SGD | 21.78 | 21.99 | 21.78 | 21.88 | 21.88 | +0.4 (+1.86%) | 3,547,400 |
14 Jul 2020 | SGD | 21.41 | 21.67 | 21.34 | 21.48 | 21.48 | -0.06 (-0.28%) | 2,961,800 |
13 Jul 2020 | SGD | 22.1 | 22.1 | 21.54 | 21.54 | 21.54 | -0.11 (-0.51%) | 2,753,700 |
9 Jul 2020 | SGD | 21.97 | 21.97 | 21.63 | 21.65 | 21.65 | -0.14 (-0.64%) | 3,627,530 |
8 Jul 2020 | SGD | 21.79 | 21.89 | 21.6 | 21.79 | 21.79 | +0.12 (+0.55%) | 3,369,300 |
7 Jul 2020 | SGD | 22.2 | 22.24 | 21.65 | 21.67 | 21.67 | -0.3 (-1.37%) | 4,434,100 |
6 Jul 2020 | SGD | 21.6 | 21.98 | 21.52 | 21.97 | 21.97 | +0.4 (+1.85%) | 3,955,700 |
3 Jul 2020 | SGD | 21.57 | 21.65 | 21.39 | 21.57 | 21.57 | +0.29 (+1.36%) | 3,516,800 |
2 Jul 2020 | SGD | 21.22 | 21.32 | 20.99 | 21.28 | 21.28 | +0.23 (+1.09%) | 3,699,300 |
1 Jul 2020 | SGD | 21 | 21.26 | 20.9 | 21.05 | 21.05 | +0.25 (+1.20%) | 3,258,400 |
30 Jun 2020 | SGD | 20.8 | 20.99 | 20.77 | 20.8 | 20.8 | +0.28 (+1.36%) | 7,045,400 |
29 Jun 2020 | SGD | 20.6 | 20.67 | 20.45 | 20.52 | 20.52 | -0.3 (-1.44%) | 5,437,000 |
26 Jun 2020 | SGD | 20.9 | 20.95 | 20.79 | 20.82 | 20.82 | +0.13 (+0.63%) | 4,127,200 |
25 Jun 2020 | SGD | 20.86 | 20.86 | 20.5 | 20.69 | 20.69 | -0.41 (-1.94%) | 7,606,400 |
24 Jun 2020 | SGD | 21.2 | 21.35 | 20.97 | 21.1 | 21.1 | -0.03 (-0.14%) | 3,886,300 |
23 Jun 2020 | SGD | 21.15 | 21.21 | 20.63 | 21.13 | 21.13 | +0.08 (+0.38%) | 5,795,300 |
22 Jun 2020 | SGD | 21.02 | 21.29 | 21.02 | 21.05 | 21.05 | -0.11 (-0.52%) | 5,492,700 |
19 Jun 2020 | SGD | 21.32 | 21.45 | 21.16 | 21.16 | 21.16 | -0.36 (-1.67%) | 8,680,100 |
18 Jun 2020 | SGD | 21.3 | 21.64 | 21.13 | 21.52 | 21.52 | -0.05 (-0.23%) | 5,556,000 |
17 Jun 2020 | SGD | 21.86 | 21.86 | 21.35 | 21.57 | 21.57 | -0.09 (-0.42%) | 4,229,400 |
16 Jun 2020 | SGD | 21.75 | 22.22 | 21.62 | 21.66 | 21.66 | +0.36 (+1.69%) | 7,361,600 |
15 Jun 2020 | SGD | 21.75 | 21.78 | 21.07 | 21.3 | 21.3 | -0.63 (-2.87%) | 9,703,900 |