Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | SGD | 0.345 | 0.355 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 1,172,800 |
12 Sep 2019 | SGD | 0.355 | 0.36 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 760,000 |
11 Sep 2019 | SGD | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | +0.025 (+7.81%) | 455,000 |
10 Sep 2019 | SGD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | +0.015 (+4.92%) | 862,000 |
9 Sep 2019 | SGD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 145,000 |
6 Sep 2019 | SGD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.025 (+9.26%) | 381,400 |
5 Sep 2019 | SGD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 190,000 |
4 Sep 2019 | SGD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.02 (+7.84%) | 528,000 |
3 Sep 2019 | SGD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 275,000 |
2 Sep 2019 | SGD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 270,000 |
30 Aug 2019 | SGD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 310,000 |
29 Aug 2019 | SGD | 0.24 | 0.26 | 0.235 | 0.26 | 0.26 | +0.02 (+8.33%) | 395,000 |
28 Aug 2019 | SGD | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 157,000 |
27 Aug 2019 | SGD | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 603,000 |
26 Aug 2019 | SGD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 697,000 |
23 Aug 2019 | SGD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 460,000 |
22 Aug 2019 | SGD | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 270,000 |
21 Aug 2019 | SGD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 930,000 |
20 Aug 2019 | SGD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 455,000 |
19 Aug 2019 | SGD | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | +0.01 (+3.64%) | 314,000 |
16 Aug 2019 | SGD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 360,000 |
15 Aug 2019 | SGD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 853,000 |
14 Aug 2019 | SGD | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 85,000 |
13 Aug 2019 | SGD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 154,000 |
8 Aug 2019 | SGD | 0.285 | 0.3 | 0.285 | 0.295 | 0.295 | -0.015 (-4.84%) | 875,000 |
7 Aug 2019 | SGD | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 610,000 |
6 Aug 2019 | SGD | 0.275 | 0.32 | 0.275 | 0.315 | 0.315 | +0.005 (+1.61%) | 561,000 |
5 Aug 2019 | SGD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | -0.025 (-7.46%) | 193,000 |
2 Aug 2019 | SGD | 0.345 | 0.35 | 0.325 | 0.335 | 0.335 | -0.065 (-16.25%) | 544,000 |
1 Aug 2019 | SGD | 0.41 | 0.415 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 241,000 |