Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | SGD | 0.155 | 0.164 | 0.152 | 0.162 | 0.162 | +0.01 (+6.58%) | 1,431,400 |
2 Jun 2020 | SGD | 0.149 | 0.152 | 0.144 | 0.152 | 0.152 | +0.012 (+8.57%) | 1,130,200 |
1 Jun 2020 | SGD | 0.14 | 0.146 | 0.139 | 0.14 | 0.14 | +0.004 (+2.94%) | 1,471,000 |
29 May 2020 | SGD | 0.139 | 0.145 | 0.136 | 0.136 | 0.136 | -0.007 (-4.90%) | 781,500 |
28 May 2020 | SGD | 0.15 | 0.151 | 0.14 | 0.143 | 0.143 | -0.006 (-4.03%) | 1,628,600 |
27 May 2020 | SGD | 0.144 | 0.149 | 0.142 | 0.149 | 0.149 | +0.009 (+6.43%) | 469,000 |
26 May 2020 | SGD | 0.138 | 0.145 | 0.138 | 0.14 | 0.14 | +0.006 (+4.48%) | 1,754,800 |
22 May 2020 | SGD | 0.144 | 0.145 | 0.127 | 0.134 | 0.134 | -0.015 (-10.07%) | 1,479,800 |
21 May 2020 | SGD | 0.152 | 0.153 | 0.149 | 0.149 | 0.149 | -0.004 (-2.61%) | 226,000 |
20 May 2020 | SGD | 0.16 | 0.161 | 0.148 | 0.153 | 0.153 | -0.009 (-5.56%) | 1,414,000 |
19 May 2020 | SGD | 0.161 | 0.163 | 0.16 | 0.162 | 0.162 | +0.01 (+6.58%) | 538,400 |
18 May 2020 | SGD | 0.148 | 0.152 | 0.148 | 0.152 | 0.152 | +0.007 (+4.83%) | 518,000 |
15 May 2020 | SGD | 0.142 | 0.145 | 0.139 | 0.145 | 0.145 | +0.002 (+1.40%) | 680,000 |
14 May 2020 | SGD | 0.145 | 0.145 | 0.138 | 0.143 | 0.143 | -0.007 (-4.67%) | 1,064,000 |
13 May 2020 | SGD | 0.149 | 0.15 | 0.148 | 0.15 | 0.15 | +0.003 (+2.04%) | 398,000 |
12 May 2020 | SGD | 0.15 | 0.15 | 0.147 | 0.147 | 0.147 | -0.006 (-3.92%) | 575,000 |
11 May 2020 | SGD | 0.153 | 0.156 | 0.153 | 0.153 | 0.153 | +0.004 (+2.68%) | 900,000 |
8 May 2020 | SGD | 0.15 | 0.153 | 0.146 | 0.149 | 0.149 | +0.028 (+23.14%) | 718,000 |
6 May 2020 | SGD | 0.137 | 0.148 | 0.121 | 0.121 | 0.121 | -0.021 (-14.79%) | 1,060,400 |
5 May 2020 | SGD | 0.14 | 0.145 | 0.14 | 0.142 | 0.142 | +0.017 (+13.60%) | 560,000 |
4 May 2020 | SGD | 0.116 | 0.134 | 0.116 | 0.125 | 0.125 | -0.015 (-10.71%) | 441,000 |
30 Apr 2020 | SGD | 0.147 | 0.148 | 0.14 | 0.14 | 0.14 | -0.004 (-2.78%) | 340,000 |
29 Apr 2020 | SGD | 0.149 | 0.15 | 0.141 | 0.144 | 0.144 | -0.006 (-4%) | 413,000 |
28 Apr 2020 | SGD | 0.13 | 0.153 | 0.13 | 0.15 | 0.15 | +0.02 (+15.38%) | 851,000 |
27 Apr 2020 | SGD | 0.118 | 0.13 | 0.118 | 0.13 | 0.13 | +0.014 (+12.07%) | 350,000 |
24 Apr 2020 | SGD | 0.113 | 0.116 | 0.113 | 0.116 | 0.116 | +0.005 (+4.50%) | 112,200 |
23 Apr 2020 | SGD | 0.113 | 0.116 | 0.111 | 0.111 | 0.111 | -0.001 (-0.89%) | 380,000 |
22 Apr 2020 | SGD | 0.108 | 0.112 | 0.106 | 0.112 | 0.112 | -0.001 (-0.88%) | 470,000 |
21 Apr 2020 | SGD | 0.113 | 0.115 | 0.112 | 0.113 | 0.113 | -0.002 (-1.74%) | 241,000 |
20 Apr 2020 | SGD | 0.115 | 0.117 | 0.115 | 0.115 | 0.115 | +0.003 (+2.68%) | 750,000 |