Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | SGD | 0.45 | 0.45 | 0.415 | 0.42 | 0.42 | -0.045 (-9.68%) | 140,000 |
30 Jul 2019 | SGD | 0.475 | 0.485 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 130,000 |
29 Jul 2019 | SGD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 70,000 |
26 Jul 2019 | SGD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
25 Jul 2019 | SGD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.01 (+2.15%) | 28,000 |
24 Jul 2019 | SGD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 10,000 |
23 Jul 2019 | SGD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.02 (+4.55%) | 163,000 |
22 Jul 2019 | SGD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 270,000 |
19 Jul 2019 | SGD | 0.475 | 0.475 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 571,200 |
18 Jul 2019 | SGD | 0.495 | 0.495 | 0.46 | 0.46 | 0.46 | -0.065 (-12.38%) | 810,400 |
17 Jul 2019 | SGD | 0.495 | 0.53 | 0.49 | 0.525 | 0.525 | +0.025 (+5%) | 599,000 |
16 Jul 2019 | SGD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 70,000 |
15 Jul 2019 | SGD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 15,000 |
12 Jul 2019 | SGD | 0.47 | 0.51 | 0.47 | 0.505 | 0.505 | +0.005 (+1%) | 200,000 |
11 Jul 2019 | SGD | 0.48 | 0.505 | 0.475 | 0.5 | 0.5 | +0.05 (+11.11%) | 196,000 |
10 Jul 2019 | SGD | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 110,000 |
9 Jul 2019 | SGD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 50,000 |
8 Jul 2019 | SGD | 0.475 | 0.475 | 0.455 | 0.455 | 0.455 | -0.085 (-15.74%) | 60,000 |
5 Jul 2019 | SGD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
4 Jul 2019 | SGD | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.025 (+4.85%) | 116,500 |
3 Jul 2019 | SGD | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | -0.025 (-4.63%) | 50,000 |
2 Jul 2019 | SGD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.025 (-4.42%) | 20,000 |
1 Jul 2019 | SGD | 0.54 | 0.565 | 0.54 | 0.565 | 0.565 | +0.05 (+9.71%) | 118,000 |
28 Jun 2019 | SGD | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.025 (+5.10%) | 50,000 |
27 Jun 2019 | SGD | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 50,000 |
26 Jun 2019 | SGD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 60,000 |
25 Jun 2019 | SGD | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.035 (-7.00%) | 50,000 |
24 Jun 2019 | SGD | 0.5 | 0.505 | 0.49 | 0.5 | 0.5 | +0.02 (+4.17%) | 161,000 |
21 Jun 2019 | SGD | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 30,000 |
20 Jun 2019 | SGD | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | +0.03 (+6.67%) | 251,000 |