Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2019 | SGD | 1.64 | 1.74 | 1.55 | 1.725 | 1.725 | -0.495 (-22.30%) | 262,000 |
3 May 2019 | SGD | 2.2 | 2.23 | 2.15 | 2.22 | 2.22 | -0.01 (-0.45%) | 20,000 |
2 May 2019 | SGD | 2.23 | 2.24 | 2.17 | 2.23 | 2.23 | -0.03 (-1.33%) | 28,000 |
30 Apr 2019 | SGD | 2.24 | 2.26 | 2.2 | 2.26 | 2.26 | -0.04 (-1.74%) | 40,000 |
29 Apr 2019 | SGD | 2.12 | 2.3 | 2.12 | 2.3 | 2.3 | +0.26 (+12.75%) | 105,000 |
26 Apr 2019 | SGD | 1.965 | 2.07 | 1.965 | 2.04 | 2.04 | +0.075 (+3.82%) | 41,000 |
25 Apr 2019 | SGD | 1.965 | 1.985 | 1.965 | 1.965 | 1.965 | -0.055 (-2.72%) | 25,000 |
24 Apr 2019 | SGD | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | +0.075 (+3.86%) | 40,000 |
23 Apr 2019 | SGD | 1.945 | 1.96 | 1.945 | 1.945 | 1.945 | +0.03 (+1.57%) | 46,000 |
22 Apr 2019 | SGD | 1.93 | 1.95 | 1.915 | 1.915 | 1.915 | +0.055 (+2.96%) | 47,000 |
18 Apr 2019 | SGD | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.055 (-2.87%) | 20,000 |
17 Apr 2019 | SGD | 1.86 | 1.955 | 1.86 | 1.915 | 1.915 | +0.055 (+2.96%) | 180,300 |
16 Apr 2019 | SGD | 1.86 | 1.88 | 1.855 | 1.86 | 1.86 | -0.03 (-1.59%) | 72,000 |
15 Apr 2019 | SGD | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | +0.04 (+2.16%) | 8,000 |
12 Apr 2019 | SGD | 1.85 | 1.855 | 1.83 | 1.85 | 1.85 | +0.04 (+2.21%) | 64,000 |
11 Apr 2019 | SGD | 1.85 | 1.88 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 76,300 |
10 Apr 2019 | SGD | 1.845 | 1.855 | 1.83 | 1.84 | 1.84 | +0.04 (+2.22%) | 99,000 |
9 Apr 2019 | SGD | 1.83 | 1.86 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 87,000 |
8 Apr 2019 | SGD | 1.795 | 1.81 | 1.765 | 1.81 | 1.81 | -0.005 (-0.28%) | 35,000 |
5 Apr 2019 | SGD | 1.8 | 1.835 | 1.8 | 1.815 | 1.815 | +0.045 (+2.54%) | 69,000 |
4 Apr 2019 | SGD | 1.75 | 1.795 | 1.725 | 1.77 | 1.77 | +0.095 (+5.67%) | 174,000 |
3 Apr 2019 | SGD | 1.62 | 1.73 | 1.62 | 1.675 | 1.675 | +0.1 (+6.35%) | 233,500 |
2 Apr 2019 | SGD | 1.53 | 1.575 | 1.5 | 1.575 | 1.575 | +0.1 (+6.78%) | 375,500 |
1 Apr 2019 | SGD | 1.46 | 1.485 | 1.46 | 1.475 | 1.475 | +0.075 (+5.36%) | 290,000 |
29 Mar 2019 | SGD | 1.41 | 1.425 | 1.38 | 1.4 | 1.4 | +0.04 (+2.94%) | 579,000 |
28 Mar 2019 | SGD | 1.32 | 1.395 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 505,000 |
27 Mar 2019 | SGD | 1.35 | 1.43 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 673,000 |
26 Mar 2019 | SGD | 1.39 | 1.44 | 1.355 | 1.36 | 1.36 | +0.015 (+1.12%) | 847,000 |
25 Mar 2019 | SGD | 1.29 | 1.375 | 1.29 | 1.345 | 1.345 | -0.075 (-5.28%) | 759,000 |
22 Mar 2019 | SGD | 1.435 | 1.46 | 1.41 | 1.42 | 1.42 | -0.015 (-1.05%) | 523,000 |