Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | SGD | 0.58 | 0.58 | 0.53 | 0.535 | 0.535 | +0.01 (+1.90%) | 288,500 |
10 Feb 2020 | SGD | 0.53 | 0.56 | 0.525 | 0.525 | 0.525 | -0.05 (-8.70%) | 286,100 |
7 Feb 2020 | SGD | 0.62 | 0.62 | 0.53 | 0.575 | 0.575 | 0.0 (0.0%) | 353,600 |
6 Feb 2020 | SGD | 0.585 | 0.605 | 0.575 | 0.575 | 0.575 | +0.025 (+4.55%) | 366,000 |
5 Feb 2020 | SGD | 0.47 | 0.55 | 0.47 | 0.55 | 0.55 | +0.07 (+14.58%) | 689,500 |
4 Feb 2020 | SGD | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.04 (+9.09%) | 1,047,500 |
3 Feb 2020 | SGD | 0.45 | 0.465 | 0.43 | 0.44 | 0.44 | -0.03 (-6.38%) | 2,143,000 |
31 Jan 2020 | SGD | 0.47 | 0.485 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,532,200 |
30 Jan 2020 | SGD | 0.48 | 0.48 | 0.45 | 0.465 | 0.465 | -0.025 (-5.10%) | 343,500 |
29 Jan 2020 | SGD | 0.47 | 0.505 | 0.465 | 0.49 | 0.49 | +0.03 (+6.52%) | 1,318,000 |
28 Jan 2020 | SGD | 0.5 | 0.5 | 0.44 | 0.46 | 0.46 | -0.12 (-20.69%) | 4,134,000 |
24 Jan 2020 | SGD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,875,000 |
23 Jan 2020 | SGD | 0.64 | 0.64 | 0.565 | 0.57 | 0.57 | -0.075 (-11.63%) | 1,468,500 |
22 Jan 2020 | SGD | 0.65 | 0.665 | 0.64 | 0.645 | 0.645 | +0.025 (+4.03%) | 2,584,500 |
21 Jan 2020 | SGD | 0.685 | 0.685 | 0.61 | 0.62 | 0.62 | -0.09 (-12.68%) | 1,104,000 |
20 Jan 2020 | SGD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | +0.02 (+2.90%) | 20,000 |
17 Jan 2020 | SGD | 0.745 | 0.745 | 0.69 | 0.69 | 0.69 | -0.04 (-5.48%) | 501,500 |
16 Jan 2020 | SGD | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | +0.06 (+8.96%) | 194,500 |
15 Jan 2020 | SGD | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -0.055 (-7.59%) | 91,000 |
14 Jan 2020 | SGD | 0.725 | 0.75 | 0.72 | 0.725 | 0.725 | +0.02 (+2.84%) | 495,500 |
13 Jan 2020 | SGD | 0.71 | 0.71 | 0.7 | 0.705 | 0.705 | -0.03 (-4.08%) | 301,000 |
10 Jan 2020 | SGD | 0.7 | 0.735 | 0.7 | 0.735 | 0.735 | +0.065 (+9.70%) | 956,000 |
9 Jan 2020 | SGD | 0.68 | 0.695 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 424,000 |
8 Jan 2020 | SGD | 0.635 | 0.7 | 0.62 | 0.7 | 0.7 | 0.0 (0.0%) | 1,042,000 |
7 Jan 2020 | SGD | 0.655 | 0.705 | 0.655 | 0.7 | 0.7 | +0.065 (+10.24%) | 393,000 |
6 Jan 2020 | SGD | 0.655 | 0.695 | 0.635 | 0.635 | 0.635 | -0.025 (-3.79%) | 229,000 |
3 Jan 2020 | SGD | 0.685 | 0.71 | 0.66 | 0.66 | 0.66 | -0.025 (-3.65%) | 415,400 |
2 Jan 2020 | SGD | 0.62 | 0.69 | 0.62 | 0.685 | 0.685 | +0.09 (+15.13%) | 570,000 |
31 Dec 2019 | SGD | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 0 |
30 Dec 2019 | SGD | 0.59 | 0.595 | 0.59 | 0.595 | 0.595 | -0.01 (-1.65%) | 80,000 |