Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | SGD | 0.265 | 0.285 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,572,500 |
3 Mar 2023 | SGD | 0.27 | 0.275 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 4,133,000 |
2 Mar 2023 | SGD | 0.24 | 0.265 | 0.24 | 0.26 | 0.26 | +0.025 (+10.64%) | 3,138,700 |
1 Mar 2023 | SGD | 0.198 | 0.235 | 0.197 | 0.235 | 0.235 | +0.041 (+21.13%) | 4,202,200 |
28 Feb 2023 | SGD | 0.205 | 0.205 | 0.189 | 0.194 | 0.194 | -0.011 (-5.37%) | 1,287,600 |
27 Feb 2023 | SGD | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 370,000 |
24 Feb 2023 | SGD | 0.22 | 0.22 | 0.2 | 0.205 | 0.205 | -0.03 (-12.77%) | 330,100 |
23 Feb 2023 | SGD | 0.24 | 0.25 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 88,200 |
22 Feb 2023 | SGD | 0.22 | 0.24 | 0.21 | 0.235 | 0.235 | -0.005 (-2.08%) | 240,000 |
21 Feb 2023 | SGD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 10,100 |
20 Feb 2023 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 10,000 |
17 Feb 2023 | SGD | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,378,000 |
16 Feb 2023 | SGD | 0.275 | 0.295 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,928,000 |
15 Feb 2023 | SGD | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,970,000 |
14 Feb 2023 | SGD | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,520,000 |
13 Feb 2023 | SGD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 2,180,000 |
10 Feb 2023 | SGD | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.035 (-11.67%) | 2,925,000 |
9 Feb 2023 | SGD | 0.275 | 0.3 | 0.27 | 0.3 | 0.3 | +0.015 (+5.26%) | 1,970,200 |
8 Feb 2023 | SGD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 102,800 |
7 Feb 2023 | SGD | 0.29 | 0.305 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 2,553,100 |
6 Feb 2023 | SGD | 0.305 | 0.305 | 0.25 | 0.28 | 0.28 | -0.065 (-18.84%) | 1,510,400 |
3 Feb 2023 | SGD | 0.34 | 0.35 | 0.32 | 0.345 | 0.345 | -0.01 (-2.82%) | 2,795,100 |
2 Feb 2023 | SGD | 0.36 | 0.395 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 2,000,500 |
1 Feb 2023 | SGD | 0.35 | 0.35 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 2,744,900 |
31 Jan 2023 | SGD | 0.395 | 0.395 | 0.33 | 0.35 | 0.35 | -0.065 (-15.66%) | 4,153,800 |
30 Jan 2023 | SGD | 0.465 | 0.51 | 0.415 | 0.415 | 0.415 | -0.075 (-15.31%) | 251,000 |
27 Jan 2023 | SGD | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 720,500 |
26 Jan 2023 | SGD | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | +0.025 (+5.49%) | 665,000 |
25 Jan 2023 | SGD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
20 Jan 2023 | SGD | 0.42 | 0.455 | 0.415 | 0.455 | 0.455 | +0.04 (+9.64%) | 365,100 |