Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | SGD | 0.29 | 0.365 | 0.29 | 0.36 | 0.36 | +0.085 (+30.91%) | 1,835,400 |
2 Jun 2020 | SGD | 0.255 | 0.275 | 0.25 | 0.275 | 0.275 | +0.02 (+7.84%) | 572,000 |
1 Jun 2020 | SGD | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 707,500 |
29 May 2020 | SGD | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 234,000 |
28 May 2020 | SGD | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 382,400 |
27 May 2020 | SGD | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 525,000 |
26 May 2020 | SGD | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | +0.01 (+4.35%) | 584,000 |
22 May 2020 | SGD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 30,000 |
21 May 2020 | SGD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 410,000 |
20 May 2020 | SGD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 490,000 |
19 May 2020 | SGD | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | +0.02 (+8.70%) | 1,013,000 |
18 May 2020 | SGD | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 404,500 |
15 May 2020 | SGD | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 235,000 |
14 May 2020 | SGD | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.02 (-8.16%) | 476,000 |
13 May 2020 | SGD | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 347,000 |
12 May 2020 | SGD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 460,000 |
11 May 2020 | SGD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | +0.01 (+3.92%) | 517,000 |
8 May 2020 | SGD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 280,000 |
6 May 2020 | SGD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 451,200 |
5 May 2020 | SGD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | +0.02 (+8.16%) | 552,000 |
4 May 2020 | SGD | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.045 (-15.52%) | 241,000 |
30 Apr 2020 | SGD | 0.27 | 0.3 | 0.265 | 0.29 | 0.29 | +0.03 (+11.54%) | 1,204,000 |
29 Apr 2020 | SGD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 2,000 |
28 Apr 2020 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
27 Apr 2020 | SGD | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 90,000 |
24 Apr 2020 | SGD | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 93,000 |
23 Apr 2020 | SGD | 0.24 | 0.25 | 0.235 | 0.25 | 0.25 | +0.005 (+2.04%) | 200,000 |
22 Apr 2020 | SGD | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | -0.01 (-3.92%) | 220,000 |
21 Apr 2020 | SGD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 69,000 |
20 Apr 2020 | SGD | 0.265 | 0.28 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 141,000 |