Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | SGD | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
24 Jan 2020 | SGD | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | +0.015 (+3%) | 1,253,400 |
23 Jan 2020 | SGD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | -0.06 (-10.71%) | 2,081,000 |
22 Jan 2020 | SGD | 0.53 | 0.565 | 0.525 | 0.56 | 0.56 | +0.035 (+6.67%) | 6,180,900 |
21 Jan 2020 | SGD | 0.555 | 0.565 | 0.515 | 0.525 | 0.525 | -0.085 (-13.93%) | 2,664,400 |
20 Jan 2020 | SGD | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 77,000 |
17 Jan 2020 | SGD | 0.62 | 0.635 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 2,059,600 |
16 Jan 2020 | SGD | 0.615 | 0.645 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 1,376,800 |
15 Jan 2020 | SGD | 0.635 | 0.655 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,438,600 |
14 Jan 2020 | SGD | 0.73 | 0.73 | 0.62 | 0.62 | 0.62 | -0.065 (-9.49%) | 892,600 |
13 Jan 2020 | SGD | 0.64 | 0.685 | 0.625 | 0.685 | 0.685 | +0.065 (+10.48%) | 1,602,000 |
10 Jan 2020 | SGD | 0.605 | 0.625 | 0.605 | 0.62 | 0.62 | +0.055 (+9.73%) | 40,000 |
9 Jan 2020 | SGD | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | +0.05 (+9.71%) | 516,200 |
8 Jan 2020 | SGD | 0.515 | 0.525 | 0.515 | 0.515 | 0.515 | -0.025 (-4.63%) | 1,438,100 |
7 Jan 2020 | SGD | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.04 (+8%) | 261,200 |
6 Jan 2020 | SGD | 0.49 | 0.505 | 0.49 | 0.5 | 0.5 | -0.025 (-4.76%) | 765,400 |
3 Jan 2020 | SGD | 0.56 | 0.565 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 749,200 |
2 Jan 2020 | SGD | 0.505 | 0.53 | 0.505 | 0.52 | 0.52 | -0.015 (-2.80%) | 498,400 |
31 Dec 2019 | SGD | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
30 Dec 2019 | SGD | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
27 Dec 2019 | SGD | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | +0.03 (+5.94%) | 3,000 |
26 Dec 2019 | SGD | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
24 Dec 2019 | SGD | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | +0.015 (+3.06%) | 5,000 |
23 Dec 2019 | SGD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | +0.02 (+4.26%) | 525,800 |
20 Dec 2019 | SGD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 651,600 |
19 Dec 2019 | SGD | 0.485 | 0.485 | 0.46 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,108,600 |
18 Dec 2019 | SGD | 0.495 | 0.5 | 0.48 | 0.485 | 0.485 | +0.025 (+5.43%) | 250,900 |
17 Dec 2019 | SGD | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | +0.06 (+15%) | 6,000 |
16 Dec 2019 | SGD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
13 Dec 2019 | SGD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.05 (+14.29%) | 23,700 |