Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | SGD | 1.53 | 1.57 | 1.49 | 1.49 | 1.49 | -0.005 (-0.33%) | 383,800 |
6 Dec 2019 | SGD | 1.49 | 1.495 | 1.45 | 1.495 | 1.495 | +0.02 (+1.36%) | 123,300 |
5 Dec 2019 | SGD | 1.48 | 1.485 | 1.47 | 1.475 | 1.475 | +0.02 (+1.37%) | 121,500 |
4 Dec 2019 | SGD | 1.44 | 1.465 | 1.41 | 1.455 | 1.455 | -0.04 (-2.68%) | 502,000 |
3 Dec 2019 | SGD | 1.57 | 1.57 | 1.465 | 1.495 | 1.495 | -0.075 (-4.78%) | 423,700 |
2 Dec 2019 | SGD | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -0.015 (-0.95%) | 118,200 |
29 Nov 2019 | SGD | 1.59 | 1.61 | 1.56 | 1.585 | 1.585 | -0.065 (-3.94%) | 298,500 |
28 Nov 2019 | SGD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.035 (-2.08%) | 151,800 |
27 Nov 2019 | SGD | 1.71 | 1.71 | 1.68 | 1.685 | 1.685 | -0.02 (-1.17%) | 75,000 |
26 Nov 2019 | SGD | 1.75 | 1.75 | 1.68 | 1.705 | 1.705 | +0.005 (+0.29%) | 194,900 |
25 Nov 2019 | SGD | 1.81 | 1.81 | 1.7 | 1.7 | 1.7 | -0.095 (-5.29%) | 131,000 |
22 Nov 2019 | SGD | 1.73 | 1.795 | 1.715 | 1.795 | 1.795 | +0.105 (+6.21%) | 88,500 |
21 Nov 2019 | SGD | 1.69 | 1.735 | 1.69 | 1.69 | 1.69 | -0.11 (-6.11%) | 167,000 |
20 Nov 2019 | SGD | 1.815 | 1.85 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 224,100 |
19 Nov 2019 | SGD | 1.89 | 1.925 | 1.86 | 1.88 | 1.88 | -0.11 (-5.53%) | 108,000 |
18 Nov 2019 | SGD | 1.94 | 1.995 | 1.94 | 1.99 | 1.99 | +0.07 (+3.65%) | 106,000 |
15 Nov 2019 | SGD | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | +0.04 (+2.13%) | 106,000 |
14 Nov 2019 | SGD | 1.905 | 1.915 | 1.85 | 1.88 | 1.88 | -0.08 (-4.08%) | 132,500 |
13 Nov 2019 | SGD | 2 | 2 | 1.95 | 1.96 | 1.96 | -0.08 (-3.92%) | 60,000 |
12 Nov 2019 | SGD | 2.01 | 2.04 | 1.985 | 2.04 | 2.04 | +0.07 (+3.55%) | 70,100 |
11 Nov 2019 | SGD | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | -0.05 (-2.48%) | 37,600 |
8 Nov 2019 | SGD | 2.01 | 2.02 | 1.98 | 2.02 | 2.02 | 0.0 (0.0%) | 89,000 |
7 Nov 2019 | SGD | 1.99 | 2.02 | 1.955 | 2.02 | 2.02 | +0.025 (+1.25%) | 145,000 |
6 Nov 2019 | SGD | 1.975 | 2.02 | 1.975 | 1.995 | 1.995 | +0.07 (+3.64%) | 94,000 |
5 Nov 2019 | SGD | 1.945 | 1.965 | 1.905 | 1.925 | 1.925 | -0.01 (-0.52%) | 318,500 |
4 Nov 2019 | SGD | 1.87 | 2 | 1.87 | 1.935 | 1.935 | +0.045 (+2.38%) | 345,500 |
1 Nov 2019 | SGD | 1.93 | 1.93 | 1.82 | 1.89 | 1.89 | -0.1 (-5.03%) | 513,100 |
31 Oct 2019 | SGD | 1.96 | 2.03 | 1.945 | 1.99 | 1.99 | +0.09 (+4.74%) | 74,100 |
30 Oct 2019 | SGD | 1.88 | 1.9 | 1.87 | 1.9 | 1.9 | +0.1 (+5.56%) | 184,200 |
29 Oct 2019 | SGD | 1.85 | 1.92 | 1.74 | 1.8 | 1.8 | +0.075 (+4.35%) | 225,700 |