Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | SGD | 0.61 | 0.61 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 257,600 |
26 Dec 2019 | SGD | 0.605 | 0.615 | 0.585 | 0.615 | 0.615 | 0.0 (0.0%) | 840,000 |
24 Dec 2019 | SGD | 0.605 | 0.615 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 115,000 |
23 Dec 2019 | SGD | 0.61 | 0.62 | 0.605 | 0.615 | 0.615 | +0.015 (+2.50%) | 500,000 |
20 Dec 2019 | SGD | 0.585 | 0.6 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 144,800 |
19 Dec 2019 | SGD | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | +0.01 (+1.74%) | 491,700 |
18 Dec 2019 | SGD | 0.555 | 0.585 | 0.555 | 0.575 | 0.575 | -0.005 (-0.86%) | 173,600 |
17 Dec 2019 | SGD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
16 Dec 2019 | SGD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.035 (+6.42%) | 71,000 |
13 Dec 2019 | SGD | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 104,000 |
12 Dec 2019 | SGD | 0.545 | 0.56 | 0.535 | 0.535 | 0.535 | +0.02 (+3.88%) | 234,000 |
11 Dec 2019 | SGD | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
10 Dec 2019 | SGD | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | +0.01 (+1.98%) | 25,000 |
9 Dec 2019 | SGD | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 21,500 |
6 Dec 2019 | SGD | 0.5 | 0.525 | 0.495 | 0.515 | 0.515 | +0.025 (+5.10%) | 274,000 |
5 Dec 2019 | SGD | 0.47 | 0.495 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 197,000 |
4 Dec 2019 | SGD | 0.47 | 0.5 | 0.46 | 0.48 | 0.48 | -0.01 (-2.04%) | 103,000 |
3 Dec 2019 | SGD | 0.465 | 0.49 | 0.455 | 0.49 | 0.49 | +0.02 (+4.26%) | 133,000 |
2 Dec 2019 | SGD | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 90,000 |
29 Nov 2019 | SGD | 0.515 | 0.515 | 0.46 | 0.47 | 0.47 | -0.045 (-8.74%) | 164,000 |
28 Nov 2019 | SGD | 0.53 | 0.53 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 40,000 |
27 Nov 2019 | SGD | 0.53 | 0.55 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 100,000 |
26 Nov 2019 | SGD | 0.565 | 0.565 | 0.53 | 0.535 | 0.535 | -0.03 (-5.31%) | 155,000 |
25 Nov 2019 | SGD | 0.58 | 0.58 | 0.545 | 0.565 | 0.565 | -0.015 (-2.59%) | 88,000 |
22 Nov 2019 | SGD | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | +0.075 (+14.85%) | 272,000 |
21 Nov 2019 | SGD | 0.535 | 0.535 | 0.505 | 0.505 | 0.505 | -0.02 (-3.81%) | 132,000 |
20 Nov 2019 | SGD | 0.59 | 0.595 | 0.525 | 0.525 | 0.525 | -0.105 (-16.67%) | 101,000 |
19 Nov 2019 | SGD | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | -0.02 (-3.08%) | 25,000 |
18 Nov 2019 | SGD | 0.575 | 0.65 | 0.575 | 0.65 | 0.65 | +0.075 (+13.04%) | 544,000 |
15 Nov 2019 | SGD | 0.535 | 0.575 | 0.535 | 0.575 | 0.575 | +0.06 (+11.65%) | 207,000 |