Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | SGD | 26.4 | 26.66 | 26.36 | 26.66 | 26.66 | +0.26 (+0.98%) | 4,428,500 |
6 Nov 2019 | SGD | 26.27 | 26.6 | 26.23 | 26.4 | 26.4 | +0.23 (+0.88%) | 6,299,000 |
5 Nov 2019 | SGD | 26.28 | 26.39 | 26.15 | 26.17 | 26.17 | +0.04 (+0.15%) | 3,211,900 |
4 Nov 2019 | SGD | 26 | 26.25 | 26 | 26.13 | 26.13 | +0.26 (+1.01%) | 3,588,900 |
1 Nov 2019 | SGD | 25.9 | 25.96 | 25.55 | 25.87 | 25.87 | -0.13 (-0.50%) | 3,778,300 |
31 Oct 2019 | SGD | 25.95 | 26 | 25.75 | 26 | 26 | +0.31 (+1.21%) | 5,535,700 |
30 Oct 2019 | SGD | 25.5 | 25.75 | 25.47 | 25.69 | 25.69 | +0.32 (+1.26%) | 5,375,600 |
29 Oct 2019 | SGD | 25.45 | 25.65 | 25.2 | 25.37 | 25.37 | +0.19 (+0.75%) | 4,637,200 |
25 Oct 2019 | SGD | 25.17 | 25.23 | 25.02 | 25.18 | 25.18 | +0.1 (+0.40%) | 1,865,600 |
24 Oct 2019 | SGD | 24.96 | 25.14 | 24.9 | 25.08 | 25.08 | +0.29 (+1.17%) | 3,157,100 |
23 Oct 2019 | SGD | 24.83 | 24.92 | 24.75 | 24.79 | 24.79 | -0.12 (-0.48%) | 2,639,900 |
22 Oct 2019 | SGD | 24.96 | 25.01 | 24.85 | 24.91 | 24.91 | +0.13 (+0.52%) | 2,646,300 |
21 Oct 2019 | SGD | 24.7 | 25 | 24.7 | 24.78 | 24.78 | 0.0 (0.0%) | 1,944,700 |
18 Oct 2019 | SGD | 24.95 | 24.97 | 24.71 | 24.78 | 24.78 | -0.16 (-0.64%) | 2,666,900 |
17 Oct 2019 | SGD | 24.94 | 25.02 | 24.66 | 24.94 | 24.94 | -0.11 (-0.44%) | 4,234,600 |
16 Oct 2019 | SGD | 25.07 | 25.1 | 24.94 | 25.05 | 25.05 | +0.11 (+0.44%) | 5,634,000 |
15 Oct 2019 | SGD | 25.09 | 25.1 | 24.88 | 24.94 | 24.94 | -0.06 (-0.24%) | 1,835,600 |
14 Oct 2019 | SGD | 25.1 | 25.11 | 24.99 | 25 | 25 | +0.1 (+0.40%) | 5,083,300 |
11 Oct 2019 | SGD | 24.86 | 25.02 | 24.83 | 24.9 | 24.9 | +0.19 (+0.77%) | 5,302,100 |
10 Oct 2019 | SGD | 24.5 | 24.76 | 24.49 | 24.71 | 24.71 | +0.11 (+0.45%) | 4,161,300 |
9 Oct 2019 | SGD | 24.54 | 24.66 | 24.54 | 24.6 | 24.6 | -0.16 (-0.65%) | 5,232,900 |
8 Oct 2019 | SGD | 24.7 | 24.92 | 24.66 | 24.76 | 24.76 | +0.08 (+0.32%) | 3,191,200 |
7 Oct 2019 | SGD | 24.56 | 24.84 | 24.54 | 24.68 | 24.68 | +0.13 (+0.53%) | 3,587,900 |
4 Oct 2019 | SGD | 24.67 | 24.67 | 24.4 | 24.55 | 24.55 | -0.02 (-0.08%) | 3,017,500 |
3 Oct 2019 | SGD | 24.5 | 24.65 | 24.48 | 24.57 | 24.57 | -0.2 (-0.81%) | 3,777,300 |
2 Oct 2019 | SGD | 25.02 | 25.1 | 24.72 | 24.77 | 24.77 | -0.47 (-1.86%) | 4,212,700 |
1 Oct 2019 | SGD | 25.04 | 25.35 | 25 | 25.24 | 25.24 | +0.24 (+0.96%) | 2,617,300 |
30 Sep 2019 | SGD | 24.65 | 25.03 | 24.65 | 25 | 25 | +0.1 (+0.40%) | 2,173,000 |
27 Sep 2019 | SGD | 24.82 | 24.92 | 24.79 | 24.9 | 24.9 | +0.08 (+0.32%) | 1,937,300 |
26 Sep 2019 | SGD | 24.85 | 24.93 | 24.79 | 24.82 | 24.82 | +0.09 (+0.36%) | 1,924,800 |