Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | SGD | 0.104 | 0.106 | 0.087 | 0.088 | 0.088 | -0.019 (-17.76%) | 8,800,000 |
27 Oct 2022 | SGD | 0.119 | 0.125 | 0.107 | 0.107 | 0.107 | -0.011 (-9.32%) | 6,400,000 |
26 Oct 2022 | SGD | 0.117 | 0.123 | 0.109 | 0.118 | 0.118 | 0.0 (0.0%) | 29,000,000 |
25 Oct 2022 | SGD | 0.12 | 0.123 | 0.108 | 0.118 | 0.118 | -0.068 (-36.56%) | 9,200,000 |
21 Oct 2022 | SGD | 0.189 | 0.191 | 0.183 | 0.186 | 0.186 | -0.003 (-1.59%) | 3,600,000 |
20 Oct 2022 | SGD | 0.19 | 0.21 | 0.182 | 0.189 | 0.189 | -0.041 (-17.83%) | 6,960,000 |
19 Oct 2022 | SGD | 0.24 | 0.255 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 320,000 |
18 Oct 2022 | SGD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
17 Oct 2022 | SGD | 0.215 | 0.235 | 0.215 | 0.23 | 0.23 | +0.02 (+9.52%) | 360,000 |
14 Oct 2022 | SGD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | +0.014 (+7.14%) | 160,000 |
13 Oct 2022 | SGD | 0.188 | 0.21 | 0.181 | 0.196 | 0.196 | -0.074 (-27.41%) | 9,072,400 |
12 Oct 2022 | SGD | 0.305 | 0.305 | 0.25 | 0.27 | 0.27 | -0.08 (-22.86%) | 600,000 |
11 Oct 2022 | SGD | 0.365 | 0.37 | 0.35 | 0.35 | 0.35 | -0.105 (-23.08%) | 1,600,000 |
10 Oct 2022 | SGD | 0.51 | 0.525 | 0.455 | 0.455 | 0.455 | -0.225 (-33.09%) | 800,000 |
7 Oct 2022 | SGD | 0.68 | 0.68 | 0.655 | 0.68 | 0.68 | -0.005 (-0.73%) | 360,000 |
6 Oct 2022 | SGD | 0.695 | 0.695 | 0.685 | 0.685 | 0.685 | +0.01 (+1.48%) | 320,000 |
5 Oct 2022 | SGD | 0.63 | 0.68 | 0.63 | 0.675 | 0.675 | +0.135 (+25%) | 240,000 |
4 Oct 2022 | SGD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
3 Oct 2022 | SGD | 0.6 | 0.63 | 0.53 | 0.54 | 0.54 | -0.1 (-15.63%) | 1,080,000 |
30 Sep 2022 | SGD | 0.655 | 0.655 | 0.62 | 0.64 | 0.64 | +0.075 (+13.27%) | 960,000 |
29 Sep 2022 | SGD | 0.665 | 0.685 | 0.565 | 0.565 | 0.565 | -0.06 (-9.60%) | 960,000 |
28 Sep 2022 | SGD | 0.645 | 0.67 | 0.625 | 0.625 | 0.625 | -0.065 (-9.42%) | 960,000 |
27 Sep 2022 | SGD | 0.665 | 0.69 | 0.665 | 0.69 | 0.69 | -0.05 (-6.76%) | 240,000 |
26 Sep 2022 | SGD | 0.765 | 0.765 | 0.725 | 0.74 | 0.74 | -0.085 (-10.30%) | 800,000 |
23 Sep 2022 | SGD | 0.8 | 0.825 | 0.8 | 0.825 | 0.825 | +0.02 (+2.48%) | 120,000 |
22 Sep 2022 | SGD | 0.835 | 0.835 | 0.805 | 0.805 | 0.805 | -0.04 (-4.73%) | 120,000 |
21 Sep 2022 | SGD | 0.81 | 0.845 | 0.805 | 0.845 | 0.845 | -0.065 (-7.14%) | 240,000 |
20 Sep 2022 | SGD | 0.925 | 0.925 | 0.91 | 0.91 | 0.91 | -0.055 (-5.70%) | 120,000 |
19 Sep 2022 | SGD | 0.975 | 1.035 | 0.965 | 0.965 | 0.965 | -0.06 (-5.85%) | 240,000 |
16 Sep 2022 | SGD | 1.055 | 1.055 | 1.025 | 1.025 | 1.025 | -0.02 (-1.91%) | 240,000 |