Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | SGD | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 73,000 |
4 Feb 2019 | SGD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 10,000 |
1 Feb 2019 | SGD | 1.325 | 1.36 | 1.305 | 1.32 | 1.32 | -0.045 (-3.30%) | 35,000 |
31 Jan 2019 | SGD | 1.3 | 1.365 | 1.29 | 1.365 | 1.365 | +0.025 (+1.87%) | 216,000 |
30 Jan 2019 | SGD | 1.315 | 1.345 | 1.295 | 1.34 | 1.34 | +0.065 (+5.10%) | 138,400 |
29 Jan 2019 | SGD | 1.305 | 1.305 | 1.275 | 1.275 | 1.275 | +0.005 (+0.39%) | 26,000 |
28 Jan 2019 | SGD | 1.24 | 1.275 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 13,000 |
25 Jan 2019 | SGD | 1.27 | 1.27 | 1.235 | 1.27 | 1.27 | -0.01 (-0.78%) | 134,000 |
24 Jan 2019 | SGD | 1.33 | 1.33 | 1.275 | 1.28 | 1.28 | -0.02 (-1.54%) | 74,000 |
23 Jan 2019 | SGD | 1.24 | 1.3 | 1.23 | 1.3 | 1.3 | +0.1 (+8.33%) | 128,500 |
22 Jan 2019 | SGD | 1.135 | 1.2 | 1.125 | 1.2 | 1.2 | +0.115 (+10.60%) | 206,000 |
21 Jan 2019 | SGD | 1.08 | 1.085 | 1.055 | 1.085 | 1.085 | +0.01 (+0.93%) | 118,000 |
18 Jan 2019 | SGD | 1.075 | 1.085 | 1.06 | 1.075 | 1.075 | -0.04 (-3.59%) | 169,000 |
17 Jan 2019 | SGD | 1.08 | 1.12 | 1.08 | 1.115 | 1.115 | +0.02 (+1.83%) | 325,000 |
16 Jan 2019 | SGD | 1.07 | 1.12 | 1.07 | 1.095 | 1.095 | -0.005 (-0.45%) | 154,000 |
15 Jan 2019 | SGD | 1.16 | 1.16 | 1.095 | 1.1 | 1.1 | -0.115 (-9.47%) | 125,000 |
14 Jan 2019 | SGD | 1.165 | 1.22 | 1.165 | 1.215 | 1.215 | +0.055 (+4.74%) | 124,000 |
11 Jan 2019 | SGD | 1.175 | 1.185 | 1.155 | 1.16 | 1.16 | -0.09 (-7.20%) | 180,000 |
10 Jan 2019 | SGD | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -0.075 (-5.66%) | 287,000 |
9 Jan 2019 | SGD | 1.375 | 1.375 | 1.325 | 1.325 | 1.325 | -0.075 (-5.36%) | 266,000 |
8 Jan 2019 | SGD | 1.43 | 1.45 | 1.4 | 1.4 | 1.4 | -0.065 (-4.44%) | 144,000 |
7 Jan 2019 | SGD | 1.455 | 1.475 | 1.455 | 1.465 | 1.465 | -0.305 (-17.23%) | 15,000 |
4 Jan 2019 | SGD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.1 (+5.99%) | 6,200 |
3 Jan 2019 | SGD | 1.615 | 1.7 | 1.615 | 1.67 | 1.67 | +0.115 (+7.40%) | 14,000 |
2 Jan 2019 | SGD | 1.565 | 1.575 | 1.555 | 1.555 | 1.555 | +0.015 (+0.97%) | 45,300 |
31 Dec 2018 | SGD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
28 Dec 2018 | SGD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
27 Dec 2018 | SGD | 1.51 | 1.54 | 1.445 | 1.54 | 1.54 | -0.005 (-0.32%) | 88,200 |
26 Dec 2018 | SGD | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 0.0 (0.0%) | 0 |
24 Dec 2018 | SGD | 1.62 | 1.62 | 1.53 | 1.545 | 1.545 | +0.015 (+0.98%) | 81,700 |