Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | SGD | 1.905 | 1.94 | 1.78 | 1.78 | 1.78 | -0.1 (-5.32%) | 159,000 |
30 Jul 2019 | SGD | 1.88 | 1.905 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 72,000 |
29 Jul 2019 | SGD | 1.915 | 1.915 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 88,000 |
26 Jul 2019 | SGD | 1.9 | 1.92 | 1.865 | 1.92 | 1.92 | -0.055 (-2.78%) | 167,000 |
25 Jul 2019 | SGD | 1.96 | 1.99 | 1.96 | 1.975 | 1.975 | +0.06 (+3.13%) | 86,000 |
24 Jul 2019 | SGD | 1.96 | 1.98 | 1.915 | 1.915 | 1.915 | -0.005 (-0.26%) | 117,500 |
23 Jul 2019 | SGD | 1.89 | 1.945 | 1.88 | 1.92 | 1.92 | +0.005 (+0.26%) | 125,500 |
22 Jul 2019 | SGD | 1.915 | 1.915 | 1.84 | 1.915 | 1.915 | -0.045 (-2.30%) | 133,000 |
19 Jul 2019 | SGD | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | +0.1 (+5.38%) | 110,000 |
18 Jul 2019 | SGD | 1.75 | 1.885 | 1.75 | 1.86 | 1.86 | +0.01 (+0.54%) | 92,000 |
17 Jul 2019 | SGD | 1.84 | 1.91 | 1.815 | 1.85 | 1.85 | 0.0 (0.0%) | 298,700 |
16 Jul 2019 | SGD | 1.875 | 1.875 | 1.845 | 1.85 | 1.85 | +0.015 (+0.82%) | 35,200 |
15 Jul 2019 | SGD | 1.85 | 1.875 | 1.8 | 1.835 | 1.835 | -0.015 (-0.81%) | 44,000 |
12 Jul 2019 | SGD | 1.78 | 1.865 | 1.78 | 1.85 | 1.85 | +0.02 (+1.09%) | 78,100 |
11 Jul 2019 | SGD | 1.88 | 1.92 | 1.82 | 1.83 | 1.83 | +0.02 (+1.10%) | 176,600 |
10 Jul 2019 | SGD | 1.795 | 1.84 | 1.795 | 1.81 | 1.81 | +0.095 (+5.54%) | 37,000 |
9 Jul 2019 | SGD | 1.75 | 1.76 | 1.675 | 1.715 | 1.715 | +0.025 (+1.48%) | 185,000 |
8 Jul 2019 | SGD | 1.73 | 1.73 | 1.635 | 1.69 | 1.69 | -0.055 (-3.15%) | 103,500 |
5 Jul 2019 | SGD | 1.83 | 1.84 | 1.65 | 1.745 | 1.745 | -0.105 (-5.68%) | 194,500 |
4 Jul 2019 | SGD | 1.85 | 1.89 | 1.835 | 1.85 | 1.85 | -0.03 (-1.60%) | 117,500 |
3 Jul 2019 | SGD | 1.815 | 1.88 | 1.775 | 1.88 | 1.88 | +0.025 (+1.35%) | 173,000 |
2 Jul 2019 | SGD | 1.88 | 1.88 | 1.805 | 1.855 | 1.855 | -0.025 (-1.33%) | 195,500 |
1 Jul 2019 | SGD | 1.76 | 1.885 | 1.76 | 1.88 | 1.88 | +0.14 (+8.05%) | 231,000 |
28 Jun 2019 | SGD | 1.7 | 1.74 | 1.7 | 1.74 | 1.74 | +0.015 (+0.87%) | 50,000 |
27 Jun 2019 | SGD | 1.635 | 1.75 | 1.635 | 1.725 | 1.725 | +0.145 (+9.18%) | 135,400 |
26 Jun 2019 | SGD | 1.61 | 1.635 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 8,500 |
25 Jun 2019 | SGD | 1.66 | 1.66 | 1.58 | 1.6 | 1.6 | -0.08 (-4.76%) | 57,500 |
24 Jun 2019 | SGD | 1.72 | 1.72 | 1.665 | 1.68 | 1.68 | -0.12 (-6.67%) | 191,400 |
21 Jun 2019 | SGD | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | +0.025 (+1.41%) | 19,000 |
20 Jun 2019 | SGD | 1.815 | 1.84 | 1.775 | 1.775 | 1.775 | +0.03 (+1.72%) | 84,000 |