Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | SGD | 0.485 | 0.505 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 456,100 |
24 Oct 2019 | SGD | 0.445 | 0.48 | 0.445 | 0.48 | 0.48 | +0.045 (+10.34%) | 607,000 |
23 Oct 2019 | SGD | 0.425 | 0.445 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 258,200 |
22 Oct 2019 | SGD | 0.395 | 0.455 | 0.395 | 0.425 | 0.425 | +0.175 (+70%) | 4,088,700 |
21 Oct 2019 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
18 Oct 2019 | SGD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.025 (-9.09%) | 1,212,000 |
17 Oct 2019 | SGD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 80,000 |
16 Oct 2019 | SGD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 70,100 |
15 Oct 2019 | SGD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 959,000 |
14 Oct 2019 | SGD | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 305,000 |
11 Oct 2019 | SGD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.015 (+5.77%) | 845,000 |
10 Oct 2019 | SGD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 85,000 |
9 Oct 2019 | SGD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 26,000 |
8 Oct 2019 | SGD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 845,100 |
7 Oct 2019 | SGD | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | +0.015 (+6%) | 150,300 |
4 Oct 2019 | SGD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 185,000 |
3 Oct 2019 | SGD | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 590,100 |
2 Oct 2019 | SGD | 0.275 | 0.275 | 0.255 | 0.255 | 0.255 | -0.035 (-12.07%) | 573,000 |
1 Oct 2019 | SGD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.015 (+5.45%) | 1,090,100 |
30 Sep 2019 | SGD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 175,000 |
27 Sep 2019 | SGD | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.02 (-6.56%) | 505,000 |
26 Sep 2019 | SGD | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 313,200 |
25 Sep 2019 | SGD | 0.315 | 0.32 | 0.295 | 0.305 | 0.305 | -0.025 (-7.58%) | 765,300 |
24 Sep 2019 | SGD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.025 (+8.20%) | 160,100 |
23 Sep 2019 | SGD | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 120,000 |
20 Sep 2019 | SGD | 0.325 | 0.33 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 478,100 |
19 Sep 2019 | SGD | 0.33 | 0.335 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 798,100 |
18 Sep 2019 | SGD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 485,300 |
17 Sep 2019 | SGD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 70,000 |
16 Sep 2019 | SGD | 0.385 | 0.385 | 0.36 | 0.365 | 0.365 | +0.015 (+4.29%) | 447,100 |