Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | SGD | 28.55 | 28.58 | 27.85 | 28 | 28 | -0.41 (-1.44%) | 6,137,800 |
2 Mar 2018 | SGD | 28.45 | 28.59 | 28.18 | 28.41 | 28.41 | -0.39 (-1.35%) | 4,186,100 |
1 Mar 2018 | SGD | 28.6 | 28.8 | 28.36 | 28.8 | 28.8 | +0.1 (+0.35%) | 7,181,600 |
28 Feb 2018 | SGD | 29.29 | 29.29 | 28.4 | 28.7 | 28.7 | -0.36 (-1.24%) | 12,165,653 |
27 Feb 2018 | SGD | 29.6 | 29.7 | 29.02 | 29.06 | 29.06 | -0.57 (-1.92%) | 6,435,600 |
26 Feb 2018 | SGD | 29.71 | 29.71 | 29.57 | 29.63 | 29.63 | +0.04 (+0.14%) | 4,002,600 |
23 Feb 2018 | SGD | 29.2 | 29.71 | 29.2 | 29.59 | 29.59 | +0.59 (+2.03%) | 6,710,100 |
22 Feb 2018 | SGD | 29.24 | 29.37 | 29 | 29 | 29 | -0.45 (-1.53%) | 7,953,400 |
21 Feb 2018 | SGD | 28.66 | 29.47 | 28.62 | 29.45 | 29.45 | +0.79 (+2.76%) | 7,956,500 |
20 Feb 2018 | SGD | 28.48 | 28.79 | 28.47 | 28.66 | 28.66 | +0.23 (+0.81%) | 6,317,200 |
19 Feb 2018 | SGD | 28.3 | 28.57 | 28.28 | 28.43 | 28.43 | +0.15 (+0.53%) | 3,360,500 |
15 Feb 2018 | SGD | 28.09 | 28.32 | 28.09 | 28.28 | 28.28 | +0.25 (+0.89%) | 4,713,800 |
14 Feb 2018 | SGD | 27.9 | 28.37 | 27.76 | 28.03 | 28.03 | +0.4 (+1.45%) | 9,738,400 |
13 Feb 2018 | SGD | 27.53 | 27.65 | 27.32 | 27.63 | 27.63 | +0.32 (+1.17%) | 7,945,000 |
12 Feb 2018 | SGD | 26.8 | 27.38 | 26.66 | 27.31 | 27.31 | +0.6 (+2.25%) | 6,809,500 |
9 Feb 2018 | SGD | 26.17 | 26.76 | 25.92 | 26.71 | 26.71 | 0.0 (0.0%) | 10,049,400 |
8 Feb 2018 | SGD | 26.6 | 26.77 | 25.87 | 26.71 | 26.71 | +1.35 (+5.32%) | 14,382,804 |
7 Feb 2018 | SGD | 26.4 | 26.44 | 25.22 | 25.36 | 25.36 | -0.36 (-1.40%) | 10,033,900 |
6 Feb 2018 | SGD | 25.5 | 25.79 | 25.03 | 25.72 | 25.72 | -0.42 (-1.61%) | 10,679,900 |
5 Feb 2018 | SGD | 26.09 | 26.29 | 26 | 26.14 | 26.14 | -0.54 (-2.02%) | 4,278,900 |
2 Feb 2018 | SGD | 26.6 | 26.78 | 26.39 | 26.68 | 26.68 | +0.07 (+0.26%) | 3,924,000 |
1 Feb 2018 | SGD | 26.4 | 26.7 | 26.25 | 26.61 | 26.61 | +0.21 (+0.80%) | 4,680,900 |
31 Jan 2018 | SGD | 26.22 | 26.55 | 26.16 | 26.4 | 26.4 | 0.0 (0.0%) | 6,691,700 |
30 Jan 2018 | SGD | 26.26 | 26.59 | 26.18 | 26.4 | 26.4 | -0.19 (-0.71%) | 4,378,589 |
29 Jan 2018 | SGD | 26.6 | 26.78 | 26.59 | 26.59 | 26.59 | +0.01 (+0.04%) | 2,723,000 |
26 Jan 2018 | SGD | 26.7 | 26.73 | 26.42 | 26.58 | 26.58 | -0.19 (-0.71%) | 4,935,100 |
25 Jan 2018 | SGD | 27.4 | 27.4 | 26.67 | 26.77 | 26.77 | -0.4 (-1.47%) | 7,485,500 |
24 Jan 2018 | SGD | 26.99 | 27.19 | 26.89 | 27.17 | 27.17 | +0.33 (+1.23%) | 8,386,700 |
23 Jan 2018 | SGD | 26.59 | 26.89 | 26.55 | 26.84 | 26.84 | +0.4 (+1.51%) | 10,045,600 |
22 Jan 2018 | SGD | 26.33 | 26.48 | 26.18 | 26.44 | 26.44 | +0.11 (+0.42%) | 5,629,400 |