Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | SGD | 0.42 | 0.465 | 0.42 | 0.46 | 0.46 | +0.09 (+24.32%) | 1,990,000 |
8 Dec 2022 | SGD | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | +0.03 (+8.82%) | 600,000 |
7 Dec 2022 | SGD | 0.4 | 0.4 | 0.34 | 0.34 | 0.34 | -0.075 (-18.07%) | 1,640,000 |
6 Dec 2022 | SGD | 0.39 | 0.42 | 0.385 | 0.415 | 0.415 | -0.045 (-9.78%) | 1,300,000 |
5 Dec 2022 | SGD | 0.38 | 0.46 | 0.37 | 0.46 | 0.46 | +0.145 (+46.03%) | 840,000 |
2 Dec 2022 | SGD | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.045 (-12.50%) | 170,000 |
1 Dec 2022 | SGD | 0.365 | 0.385 | 0.355 | 0.36 | 0.36 | +0.025 (+7.46%) | 840,000 |
30 Nov 2022 | SGD | 0.315 | 0.34 | 0.315 | 0.335 | 0.335 | +0.035 (+11.67%) | 330,000 |
29 Nov 2022 | SGD | 0.265 | 0.33 | 0.265 | 0.3 | 0.3 | +0.085 (+39.53%) | 960,000 |
28 Nov 2022 | SGD | 0.17 | 0.215 | 0.166 | 0.215 | 0.215 | -0.025 (-10.42%) | 2,740,000 |
25 Nov 2022 | SGD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
24 Nov 2022 | SGD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.03 (+14.29%) | 320,000 |
23 Nov 2022 | SGD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
22 Nov 2022 | SGD | 0.205 | 0.22 | 0.205 | 0.21 | 0.21 | +0.012 (+6.06%) | 1,080,000 |
21 Nov 2022 | SGD | 0.2 | 0.2 | 0.198 | 0.198 | 0.198 | -0.012 (-5.71%) | 120,000 |
18 Nov 2022 | SGD | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.03 (-12.50%) | 480,000 |
17 Nov 2022 | SGD | 0.28 | 0.28 | 0.225 | 0.24 | 0.24 | -0.08 (-25%) | 820,000 |
16 Nov 2022 | SGD | 0.29 | 0.335 | 0.29 | 0.32 | 0.32 | +0.02 (+6.67%) | 960,000 |
15 Nov 2022 | SGD | 0.29 | 0.32 | 0.29 | 0.3 | 0.3 | +0.02 (+7.14%) | 1,200,000 |
14 Nov 2022 | SGD | 0.275 | 0.295 | 0.275 | 0.28 | 0.28 | +0.16 (+133.33%) | 800,000 |
11 Nov 2022 | SGD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
10 Nov 2022 | SGD | 0.123 | 0.123 | 0.119 | 0.12 | 0.12 | -0.015 (-11.11%) | 9,200,000 |
9 Nov 2022 | SGD | 0.148 | 0.148 | 0.133 | 0.135 | 0.135 | -0.002 (-1.46%) | 7,200,000 |
8 Nov 2022 | SGD | 0.14 | 0.14 | 0.132 | 0.137 | 0.137 | -0.007 (-4.86%) | 2,400,000 |
7 Nov 2022 | SGD | 0.135 | 0.148 | 0.128 | 0.144 | 0.144 | +0.02 (+16.13%) | 12,400,000 |
4 Nov 2022 | SGD | 0.103 | 0.13 | 0.103 | 0.124 | 0.124 | +0.026 (+26.53%) | 4,000,000 |
3 Nov 2022 | SGD | 0.108 | 0.113 | 0.097 | 0.098 | 0.098 | -0.013 (-11.71%) | 7,200,000 |
2 Nov 2022 | SGD | 0.103 | 0.111 | 0.101 | 0.111 | 0.111 | +0.009 (+8.82%) | 3,600,000 |
1 Nov 2022 | SGD | 0.085 | 0.104 | 0.082 | 0.102 | 0.102 | +0.03 (+41.67%) | 7,800,000 |
31 Oct 2022 | SGD | 0.07 | 0.081 | 0.07 | 0.072 | 0.072 | -0.016 (-18.18%) | 15,200,000 |