Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | SGD | 33.38 | 33.8 | 33.34 | 33.79 | 33.79 | +0.52 (+1.56%) | 3,248,200 |
5 Oct 2023 | SGD | 33.1 | 33.41 | 33.04 | 33.27 | 33.27 | +0.05 (+0.15%) | 2,088,200 |
4 Oct 2023 | SGD | 33.15 | 33.24 | 32.98 | 33.22 | 33.22 | -0.31 (-0.92%) | 4,103,700 |
3 Oct 2023 | SGD | 33.34 | 33.55 | 33.23 | 33.53 | 33.53 | -0.06 (-0.18%) | 2,929,100 |
2 Oct 2023 | SGD | 33.94 | 33.97 | 33.39 | 33.59 | 33.59 | -0.05 (-0.15%) | 2,675,900 |
29 Sep 2023 | SGD | 33.5 | 33.8 | 33.49 | 33.64 | 33.64 | +0.14 (+0.42%) | 2,826,200 |
28 Sep 2023 | SGD | 33.6 | 33.6 | 33.33 | 33.5 | 33.5 | +0.07 (+0.21%) | 2,573,076 |
27 Sep 2023 | SGD | 33.26 | 33.43 | 33.11 | 33.43 | 33.43 | -0.08 (-0.24%) | 3,505,600 |
26 Sep 2023 | SGD | 33.31 | 33.51 | 33.25 | 33.51 | 33.51 | +0.06 (+0.18%) | 2,351,800 |
25 Sep 2023 | SGD | 33.2 | 33.48 | 33.15 | 33.45 | 33.45 | +0.2 (+0.60%) | 2,355,000 |
22 Sep 2023 | SGD | 33.1 | 33.36 | 32.92 | 33.25 | 33.25 | +0.03 (+0.09%) | 2,103,600 |
21 Sep 2023 | SGD | 33.56 | 33.58 | 33.17 | 33.22 | 33.22 | -0.46 (-1.37%) | 3,048,400 |
20 Sep 2023 | SGD | 33.95 | 33.95 | 33.46 | 33.68 | 33.68 | -0.15 (-0.44%) | 2,635,300 |
19 Sep 2023 | SGD | 34.37 | 34.37 | 33.8 | 33.83 | 33.83 | -0.4 (-1.17%) | 2,658,500 |
18 Sep 2023 | SGD | 34.49 | 34.49 | 34.12 | 34.23 | 34.23 | -0.01 (-0.03%) | 2,738,600 |
15 Sep 2023 | SGD | 34.12 | 34.48 | 34.06 | 34.24 | 34.24 | +0.15 (+0.44%) | 5,530,100 |
14 Sep 2023 | SGD | 33.7 | 34.1 | 33.65 | 34.09 | 34.09 | +0.55 (+1.64%) | 3,872,100 |
13 Sep 2023 | SGD | 33.3 | 33.64 | 33.28 | 33.54 | 33.54 | +0.28 (+0.84%) | 2,497,300 |
12 Sep 2023 | SGD | 33.32 | 33.39 | 33.16 | 33.26 | 33.26 | -0.23 (-0.69%) | 2,675,688 |
11 Sep 2023 | SGD | 33.47 | 33.58 | 33.23 | 33.49 | 33.49 | +0.26 (+0.78%) | 2,088,200 |
8 Sep 2023 | SGD | 33.25 | 33.46 | 33.23 | 33.23 | 33.23 | -0.18 (-0.54%) | 1,461,800 |
7 Sep 2023 | SGD | 33.45 | 33.48 | 33.13 | 33.41 | 33.41 | +0.01 (+0.03%) | 2,760,100 |
6 Sep 2023 | SGD | 33.56 | 33.63 | 33.2 | 33.4 | 33.4 | +0.07 (+0.21%) | 1,834,700 |
5 Sep 2023 | SGD | 33.3 | 33.41 | 33.13 | 33.33 | 33.33 | -0.09 (-0.27%) | 1,580,800 |
4 Sep 2023 | SGD | 33.45 | 33.48 | 33.33 | 33.42 | 33.42 | +0.12 (+0.36%) | 1,891,026 |
31 Aug 2023 | SGD | 33.26 | 33.4 | 33.15 | 33.3 | 33.3 | +0.15 (+0.45%) | 2,873,459 |
30 Aug 2023 | SGD | 33.5 | 33.5 | 33.11 | 33.15 | 33.15 | -0.21 (-0.63%) | 2,415,000 |
29 Aug 2023 | SGD | 33.39 | 33.43 | 33.27 | 33.36 | 33.36 | +0.14 (+0.42%) | 1,862,900 |
28 Aug 2023 | SGD | 33.15 | 33.4 | 33.07 | 33.22 | 33.22 | +0.32 (+0.97%) | 2,260,900 |
25 Aug 2023 | SGD | 32.85 | 32.92 | 32.66 | 32.9 | 32.9 | +0.09 (+0.27%) | 2,005,300 |