Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | SGD | 21.47 | 21.95 | 21.07 | 21.93 | 21.93 | -0.22 (-0.99%) | 10,633,200 |
11 Jun 2020 | SGD | 22.9 | 22.92 | 22.1 | 22.15 | 22.15 | -0.91 (-3.95%) | 9,411,750 |
10 Jun 2020 | SGD | 23.14 | 23.35 | 22.91 | 23.06 | 23.06 | +0.11 (+0.48%) | 6,351,300 |
9 Jun 2020 | SGD | 23.35 | 23.58 | 22.6 | 22.95 | 22.95 | -0.14 (-0.61%) | 16,205,000 |
8 Jun 2020 | SGD | 22.45 | 23.09 | 22.43 | 23.09 | 23.09 | +0.81 (+3.64%) | 10,057,500 |
5 Jun 2020 | SGD | 22 | 22.28 | 21.95 | 22.28 | 22.28 | +0.29 (+1.32%) | 6,788,516 |
4 Jun 2020 | SGD | 22.25 | 22.63 | 21.68 | 21.99 | 21.99 | +0.19 (+0.87%) | 12,048,500 |
3 Jun 2020 | SGD | 20.51 | 21.8 | 20.5 | 21.8 | 21.8 | +1.59 (+7.87%) | 13,909,500 |
2 Jun 2020 | SGD | 19.85 | 20.21 | 19.8 | 20.21 | 20.21 | +0.55 (+2.80%) | 6,553,900 |
1 Jun 2020 | SGD | 19.59 | 19.89 | 19.54 | 19.66 | 19.66 | +0.19 (+0.98%) | 5,955,900 |
29 May 2020 | SGD | 19.42 | 19.55 | 19.36 | 19.47 | 19.47 | -0.17 (-0.87%) | 7,941,100 |
28 May 2020 | SGD | 19.6 | 19.83 | 19.5 | 19.64 | 19.64 | +0.2 (+1.03%) | 7,112,600 |
27 May 2020 | SGD | 19.45 | 19.59 | 19.26 | 19.44 | 19.44 | 0.0 (0.0%) | 4,627,600 |
26 May 2020 | SGD | 19.2 | 19.53 | 19.19 | 19.44 | 19.44 | +0.26 (+1.36%) | 5,209,700 |
22 May 2020 | SGD | 19.21 | 19.34 | 19.05 | 19.18 | 19.18 | -0.27 (-1.39%) | 6,265,000 |
21 May 2020 | SGD | 19.76 | 19.76 | 19.43 | 19.45 | 19.45 | -0.05 (-0.26%) | 3,343,400 |
20 May 2020 | SGD | 19.59 | 19.71 | 19.41 | 19.5 | 19.5 | -0.11 (-0.56%) | 4,620,600 |
19 May 2020 | SGD | 19.51 | 19.82 | 19.51 | 19.61 | 19.61 | +0.53 (+2.78%) | 8,669,700 |
18 May 2020 | SGD | 19 | 19.13 | 18.97 | 19.08 | 19.08 | +0.08 (+0.42%) | 2,955,116 |
15 May 2020 | SGD | 19.04 | 19.18 | 18.97 | 19 | 19 | +0.04 (+0.21%) | 5,777,700 |
14 May 2020 | SGD | 19 | 19.17 | 18.91 | 18.96 | 18.96 | -0.32 (-1.66%) | 5,469,300 |
13 May 2020 | SGD | 19.35 | 19.42 | 19.26 | 19.28 | 19.28 | -0.07 (-0.36%) | 5,214,800 |
12 May 2020 | SGD | 19.4 | 19.51 | 19.27 | 19.35 | 19.35 | -0.65 (-3.25%) | 6,941,600 |
11 May 2020 | SGD | 19.92 | 20 | 19.83 | 20 | 20 | +0.3 (+1.52%) | 6,255,500 |
8 May 2020 | SGD | 19.81 | 19.87 | 19.65 | 19.7 | 19.7 | -0.04 (-0.20%) | 6,063,300 |
6 May 2020 | SGD | 19.7 | 19.85 | 19.6 | 19.74 | 19.74 | +0.04 (+0.20%) | 5,057,300 |
5 May 2020 | SGD | 19.65 | 19.81 | 19.65 | 19.7 | 19.7 | +0.13 (+0.66%) | 3,782,700 |
4 May 2020 | SGD | 19.45 | 19.78 | 19.32 | 19.57 | 19.57 | -0.39 (-1.95%) | 8,607,700 |
30 Apr 2020 | SGD | 19.87 | 20.15 | 19.6 | 19.96 | 19.96 | +0.76 (+3.96%) | 17,075,300 |
29 Apr 2020 | SGD | 19 | 19.2 | 18.95 | 19.2 | 19.2 | +0.13 (+0.68%) | 5,345,000 |