Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2023 | SGD | 0.174 | 0.205 | 0.174 | 0.189 | 0.189 | +0.015 (+8.62%) | 300,100 |
15 Feb 2023 | SGD | 0.17 | 0.177 | 0.163 | 0.174 | 0.174 | -0.002 (-1.14%) | 185,600 |
14 Feb 2023 | SGD | 0.183 | 0.185 | 0.175 | 0.176 | 0.176 | -0.02 (-10.20%) | 729,000 |
13 Feb 2023 | SGD | 0.175 | 0.197 | 0.173 | 0.196 | 0.196 | +0.007 (+3.70%) | 655,000 |
10 Feb 2023 | SGD | 0.22 | 0.22 | 0.187 | 0.189 | 0.189 | -0.031 (-14.09%) | 1,141,900 |
9 Feb 2023 | SGD | 0.195 | 0.225 | 0.195 | 0.22 | 0.22 | +0.029 (+15.18%) | 923,200 |
8 Feb 2023 | SGD | 0.191 | 0.197 | 0.18 | 0.191 | 0.191 | +0.003 (+1.60%) | 1,743,300 |
7 Feb 2023 | SGD | 0.181 | 0.197 | 0.181 | 0.188 | 0.188 | +0.011 (+6.21%) | 532,400 |
6 Feb 2023 | SGD | 0.174 | 0.177 | 0.168 | 0.177 | 0.177 | -0.02 (-10.15%) | 2,211,500 |
3 Feb 2023 | SGD | 0.19 | 0.199 | 0.174 | 0.197 | 0.197 | +0.002 (+1.03%) | 1,715,900 |
2 Feb 2023 | SGD | 0.205 | 0.215 | 0.195 | 0.195 | 0.195 | -0.001 (-0.51%) | 724,300 |
1 Feb 2023 | SGD | 0.198 | 0.198 | 0.17 | 0.196 | 0.196 | 0.0 (0.0%) | 39,321,600 |
31 Jan 2023 | SGD | 0.21 | 0.21 | 0.172 | 0.196 | 0.196 | -0.034 (-14.78%) | 16,965,300 |
30 Jan 2023 | SGD | 0.235 | 0.235 | 0.2 | 0.23 | 0.23 | -0.07 (-23.33%) | 97,200 |
27 Jan 2023 | SGD | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.03 (+11.11%) | 1,087,700 |
26 Jan 2023 | SGD | 0.255 | 0.275 | 0.255 | 0.27 | 0.27 | +0.045 (+20.00%) | 723,900 |
25 Jan 2023 | SGD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 100 |
20 Jan 2023 | SGD | 0.22 | 0.24 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 856,900 |
19 Jan 2023 | SGD | 0.191 | 0.22 | 0.191 | 0.22 | 0.22 | +0.015 (+7.32%) | 72,000 |
18 Jan 2023 | SGD | 0.197 | 0.21 | 0.188 | 0.205 | 0.205 | +0.022 (+12.02%) | 279,700 |
17 Jan 2023 | SGD | 0.189 | 0.193 | 0.173 | 0.183 | 0.183 | -0.012 (-6.15%) | 119,200 |
16 Jan 2023 | SGD | 0.192 | 0.196 | 0.167 | 0.195 | 0.195 | -0.002 (-1.02%) | 381,200 |
13 Jan 2023 | SGD | 0.171 | 0.197 | 0.156 | 0.197 | 0.197 | +0.029 (+17.26%) | 37,400 |
12 Jan 2023 | SGD | 0.2 | 0.21 | 0.153 | 0.168 | 0.168 | -0.037 (-18.05%) | 780,700 |
11 Jan 2023 | SGD | 0.184 | 0.205 | 0.184 | 0.205 | 0.205 | +0.03 (+17.14%) | 260,900 |
10 Jan 2023 | SGD | 0.173 | 0.175 | 0.157 | 0.175 | 0.175 | +0.006 (+3.55%) | 1,031,300 |
9 Jan 2023 | SGD | 0.157 | 0.169 | 0.149 | 0.169 | 0.169 | +0.006 (+3.68%) | 1,139,000 |
6 Jan 2023 | SGD | 0.147 | 0.163 | 0.141 | 0.163 | 0.163 | +0.011 (+7.24%) | 3,314,600 |
5 Jan 2023 | SGD | 0.154 | 0.167 | 0.135 | 0.152 | 0.152 | +0.021 (+16.03%) | 4,487,700 |
4 Jan 2023 | SGD | 0.113 | 0.131 | 0.113 | 0.131 | 0.131 | +0.024 (+22.43%) | 2,849,900 |