Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2018 | SGD | 25.6 | 25.66 | 25.26 | 25.26 | 25.26 | -0.21 (-0.82%) | 3,686,800 |
8 Oct 2018 | SGD | 25.7 | 25.88 | 25.45 | 25.47 | 25.47 | -0.3 (-1.16%) | 3,118,700 |
5 Oct 2018 | SGD | 25.92 | 25.99 | 25.61 | 25.77 | 25.77 | +0.01 (+0.04%) | 3,471,800 |
4 Oct 2018 | SGD | 25.77 | 25.89 | 25.5 | 25.76 | 25.76 | -0.19 (-0.73%) | 3,400,500 |
3 Oct 2018 | SGD | 25.65 | 26.04 | 25.65 | 25.95 | 25.95 | +0.32 (+1.25%) | 3,885,100 |
2 Oct 2018 | SGD | 25.85 | 25.87 | 25.45 | 25.63 | 25.63 | -0.34 (-1.31%) | 3,367,400 |
1 Oct 2018 | SGD | 26.09 | 26.14 | 25.9 | 25.97 | 25.97 | -0.12 (-0.46%) | 2,140,900 |
28 Sep 2018 | SGD | 26.02 | 26.12 | 26 | 26.09 | 26.09 | +0.15 (+0.58%) | 4,470,200 |
27 Sep 2018 | SGD | 26 | 26.1 | 25.83 | 25.94 | 25.94 | +0.11 (+0.43%) | 4,463,856 |
26 Sep 2018 | SGD | 25.99 | 26.14 | 25.8 | 25.83 | 25.83 | -0.01 (-0.04%) | 3,982,000 |
25 Sep 2018 | SGD | 25.92 | 25.96 | 25.73 | 25.84 | 25.84 | +0.01 (+0.04%) | 4,075,900 |
24 Sep 2018 | SGD | 26 | 26.02 | 25.72 | 25.83 | 25.83 | -0.2 (-0.77%) | 4,181,700 |
21 Sep 2018 | SGD | 25.67 | 26.18 | 25.63 | 26.03 | 26.03 | +0.81 (+3.21%) | 8,582,100 |
20 Sep 2018 | SGD | 25.16 | 25.24 | 25 | 25.22 | 25.22 | +0.12 (+0.48%) | 3,577,100 |
19 Sep 2018 | SGD | 24.8 | 25.13 | 24.78 | 25.1 | 25.1 | +0.3 (+1.21%) | 3,432,800 |
18 Sep 2018 | SGD | 24.51 | 24.8 | 24.41 | 24.8 | 24.8 | +0.01 (+0.04%) | 3,430,400 |
17 Sep 2018 | SGD | 24.71 | 24.88 | 24.6 | 24.79 | 24.79 | -0.06 (-0.24%) | 3,070,700 |
14 Sep 2018 | SGD | 24.7 | 24.89 | 24.68 | 24.85 | 24.85 | +0.32 (+1.30%) | 4,664,200 |
13 Sep 2018 | SGD | 24.42 | 24.58 | 24.35 | 24.53 | 24.53 | +0.19 (+0.78%) | 5,351,700 |
12 Sep 2018 | SGD | 24.15 | 24.37 | 24.08 | 24.34 | 24.34 | +0.1 (+0.41%) | 3,573,400 |
11 Sep 2018 | SGD | 24.24 | 24.32 | 24.16 | 24.24 | 24.24 | -0.09 (-0.37%) | 3,393,100 |
10 Sep 2018 | SGD | 24.3 | 24.35 | 24.1 | 24.33 | 24.33 | +0.01 (+0.04%) | 3,309,200 |
7 Sep 2018 | SGD | 24.41 | 24.49 | 24.3 | 24.32 | 24.32 | -0.26 (-1.06%) | 2,679,400 |
6 Sep 2018 | SGD | 24.41 | 24.74 | 24.41 | 24.58 | 24.58 | +0.09 (+0.37%) | 4,798,100 |
5 Sep 2018 | SGD | 25.04 | 25.08 | 24.42 | 24.49 | 24.49 | -0.5 (-2.00%) | 5,354,800 |
4 Sep 2018 | SGD | 24.96 | 25.08 | 24.9 | 24.99 | 24.99 | +0.04 (+0.16%) | 2,887,900 |
3 Sep 2018 | SGD | 25 | 25.1 | 24.9 | 24.95 | 24.95 | 0.0 (0.0%) | 3,166,300 |
31 Aug 2018 | SGD | 24.9 | 25.11 | 24.87 | 24.95 | 24.95 | -0.32 (-1.27%) | 6,369,200 |
30 Aug 2018 | SGD | 25.29 | 25.38 | 25.12 | 25.27 | 25.27 | -0.06 (-0.24%) | 4,411,200 |
29 Aug 2018 | SGD | 25.4 | 25.52 | 25.3 | 25.33 | 25.33 | -0.07 (-0.28%) | 4,985,700 |