Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | SGD | 0.022 | 0.022 | 0.02 | 0.021 | 0.021 | -0.003 (-12.50%) | 1,050,000 |
20 Sep 2023 | SGD | 0.025 | 0.026 | 0.023 | 0.024 | 0.024 | -0.004 (-14.29%) | 3,012,500 |
19 Sep 2023 | SGD | 0.028 | 0.029 | 0.028 | 0.028 | 0.028 | -0.001 (-3.45%) | 1,500,000 |
18 Sep 2023 | SGD | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | -0.001 (-3.33%) | 420,000 |
15 Sep 2023 | SGD | 0.024 | 0.031 | 0.024 | 0.03 | 0.03 | +0.005 (+20%) | 8,600,000 |
14 Sep 2023 | SGD | 0.025 | 0.025 | 0.023 | 0.025 | 0.025 | +0.001 (+4.17%) | 2,940,000 |
13 Sep 2023 | SGD | 0.027 | 0.027 | 0.023 | 0.024 | 0.024 | -0.001 (-4%) | 1,307,000 |
12 Sep 2023 | SGD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | -0.003 (-10.71%) | 100,000 |
11 Sep 2023 | SGD | 0.026 | 0.028 | 0.026 | 0.028 | 0.028 | +0.003 (+12.00%) | 410,000 |
8 Sep 2023 | SGD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |
7 Sep 2023 | SGD | 0.026 | 0.027 | 0.024 | 0.025 | 0.025 | -0.002 (-7.41%) | 1,242,000 |
6 Sep 2023 | SGD | 0.029 | 0.029 | 0.025 | 0.027 | 0.027 | -0.004 (-12.90%) | 2,010,500 |
5 Sep 2023 | SGD | 0.033 | 0.034 | 0.03 | 0.031 | 0.031 | -0.005 (-13.89%) | 1,505,000 |
4 Sep 2023 | SGD | 0.035 | 0.037 | 0.034 | 0.036 | 0.036 | +0.003 (+9.09%) | 2,040,000 |
31 Aug 2023 | SGD | 0.042 | 0.042 | 0.031 | 0.033 | 0.033 | -0.012 (-26.67%) | 2,550,000 |
30 Aug 2023 | SGD | 0.041 | 0.046 | 0.041 | 0.045 | 0.045 | +0.005 (+12.50%) | 590,000 |
29 Aug 2023 | SGD | 0.041 | 0.041 | 0.039 | 0.04 | 0.04 | +0.001 (+2.56%) | 530,000 |
28 Aug 2023 | SGD | 0.04 | 0.04 | 0.039 | 0.039 | 0.039 | +0.005 (+14.71%) | 1,100,000 |
25 Aug 2023 | SGD | 0.036 | 0.036 | 0.034 | 0.034 | 0.034 | +0.008 (+30.77%) | 1,007,200 |
24 Aug 2023 | SGD | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0.0 (0.0%) | 0 |
23 Aug 2023 | SGD | 0.025 | 0.026 | 0.023 | 0.026 | 0.026 | +0.001 (+4.00%) | 2,600,000 |
22 Aug 2023 | SGD | 0.021 | 0.025 | 0.02 | 0.025 | 0.025 | +0.002 (+8.70%) | 1,547,200 |
21 Aug 2023 | SGD | 0.021 | 0.023 | 0.021 | 0.023 | 0.023 | -0.001 (-4.17%) | 560,000 |
18 Aug 2023 | SGD | 0.025 | 0.026 | 0.023 | 0.024 | 0.024 | -0.003 (-11.11%) | 360,000 |
17 Aug 2023 | SGD | 0.026 | 0.027 | 0.024 | 0.027 | 0.027 | -0.001 (-3.57%) | 200,000 |
16 Aug 2023 | SGD | 0.028 | 0.029 | 0.027 | 0.028 | 0.028 | -0.001 (-3.45%) | 40,000 |
15 Aug 2023 | SGD | 0.026 | 0.029 | 0.026 | 0.029 | 0.029 | -0.003 (-9.38%) | 444,000 |
14 Aug 2023 | SGD | 0.03 | 0.032 | 0.027 | 0.032 | 0.032 | -0.003 (-8.57%) | 207,800 |
11 Aug 2023 | SGD | 0.035 | 0.035 | 0.033 | 0.035 | 0.035 | -0.002 (-5.41%) | 5,400 |
10 Aug 2023 | SGD | 0.037 | 0.038 | 0.035 | 0.037 | 0.037 | +0.002 (+5.71%) | 233,400 |