Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2022 | SGD | 0.36 | 0.385 | 0.34 | 0.385 | 0.385 | +0.115 (+42.59%) | 346,500 |
4 Oct 2022 | SGD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
3 Oct 2022 | SGD | 0.28 | 0.305 | 0.265 | 0.27 | 0.27 | -0.025 (-8.47%) | 620,400 |
30 Sep 2022 | SGD | 0.31 | 0.31 | 0.265 | 0.295 | 0.295 | -0.005 (-1.67%) | 480,300 |
29 Sep 2022 | SGD | 0.365 | 0.365 | 0.29 | 0.3 | 0.3 | -0.095 (-24.05%) | 376,200 |
28 Sep 2022 | SGD | 0.42 | 0.42 | 0.375 | 0.395 | 0.395 | -0.09 (-18.56%) | 666,300 |
27 Sep 2022 | SGD | 0.55 | 0.55 | 0.45 | 0.485 | 0.485 | -0.03 (-5.83%) | 226,400 |
26 Sep 2022 | SGD | 0.535 | 0.595 | 0.515 | 0.515 | 0.515 | -0.03 (-5.50%) | 148,600 |
23 Sep 2022 | SGD | 0.635 | 0.635 | 0.52 | 0.545 | 0.545 | -0.075 (-12.10%) | 153,300 |
22 Sep 2022 | SGD | 0.605 | 0.7 | 0.605 | 0.62 | 0.62 | -0.06 (-8.82%) | 20,200 |
21 Sep 2022 | SGD | 0.745 | 0.745 | 0.645 | 0.68 | 0.68 | -0.05 (-6.85%) | 43,100 |
20 Sep 2022 | SGD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
19 Sep 2022 | SGD | 0.79 | 0.84 | 0.71 | 0.73 | 0.73 | -0.17 (-18.89%) | 38,000 |
16 Sep 2022 | SGD | 0.92 | 0.95 | 0.9 | 0.9 | 0.9 | -0.165 (-15.49%) | 9,000 |
15 Sep 2022 | SGD | 1.01 | 1.115 | 0.955 | 1.065 | 1.065 | -0.085 (-7.39%) | 37,000 |
14 Sep 2022 | SGD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17 (-12.88%) | 100 |
13 Sep 2022 | SGD | 1.075 | 1.32 | 1.075 | 1.32 | 1.32 | +0.29 (+28.16%) | 15,100 |
12 Sep 2022 | SGD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
9 Sep 2022 | SGD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.15 (+17.05%) | 5,000 |
8 Sep 2022 | SGD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
7 Sep 2022 | SGD | 0.745 | 0.885 | 0.745 | 0.88 | 0.88 | +0.03 (+3.53%) | 19,000 |
6 Sep 2022 | SGD | 0.735 | 0.85 | 0.735 | 0.85 | 0.85 | +0.135 (+18.88%) | 300 |
5 Sep 2022 | SGD | 0.615 | 0.715 | 0.615 | 0.715 | 0.715 | +0.005 (+0.70%) | 5,000 |
2 Sep 2022 | SGD | 0.74 | 0.825 | 0.71 | 0.71 | 0.71 | -0.13 (-15.48%) | 17,100 |
1 Sep 2022 | SGD | 0.72 | 0.84 | 0.72 | 0.84 | 0.84 | +0.22 (+35.48%) | 20,300 |
31 Aug 2022 | SGD | 0.51 | 0.62 | 0.435 | 0.62 | 0.62 | +0.075 (+13.76%) | 199,900 |
30 Aug 2022 | SGD | 0.48 | 0.58 | 0.32 | 0.545 | 0.545 | +0.01 (+1.87%) | 554,200 |
29 Aug 2022 | SGD | 0.525 | 0.54 | 0.505 | 0.535 | 0.535 | -0.055 (-9.32%) | 731,800 |
26 Aug 2022 | SGD | 0.61 | 0.72 | 0.57 | 0.59 | 0.59 | +0.005 (+0.85%) | 903,900 |
25 Aug 2022 | SGD | 0.545 | 0.585 | 0.52 | 0.585 | 0.585 | +0.08 (+15.84%) | 751,100 |