Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | SGD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 19,000 |
21 Jun 2019 | SGD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 45,000 |
20 Jun 2019 | SGD | 0.495 | 0.52 | 0.495 | 0.52 | 0.52 | +0.055 (+11.83%) | 32,000 |
19 Jun 2019 | SGD | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.055 (+13.41%) | 99,000 |
18 Jun 2019 | SGD | 0.385 | 0.41 | 0.385 | 0.41 | 0.41 | +0.035 (+9.33%) | 60,000 |
17 Jun 2019 | SGD | 0.405 | 0.405 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 35,000 |
14 Jun 2019 | SGD | 0.405 | 0.405 | 0.38 | 0.385 | 0.385 | -0.02 (-4.94%) | 80,000 |
13 Jun 2019 | SGD | 0.365 | 0.405 | 0.365 | 0.405 | 0.405 | -0.02 (-4.71%) | 12,000 |
12 Jun 2019 | SGD | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | -0.035 (-7.61%) | 85,000 |
11 Jun 2019 | SGD | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 531,800 |
10 Jun 2019 | SGD | 0.415 | 0.45 | 0.415 | 0.45 | 0.45 | +0.06 (+15.38%) | 77,000 |
7 Jun 2019 | SGD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
6 Jun 2019 | SGD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.02 (+5.41%) | 124,600 |
4 Jun 2019 | SGD | 0.395 | 0.395 | 0.37 | 0.37 | 0.37 | -0.035 (-8.64%) | 154,000 |
3 Jun 2019 | SGD | 0.385 | 0.405 | 0.385 | 0.405 | 0.405 | +0.03 (+8%) | 304,200 |
31 May 2019 | SGD | 0.375 | 0.395 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 538,000 |
30 May 2019 | SGD | 0.37 | 0.37 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 579,600 |
29 May 2019 | SGD | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 638,400 |
28 May 2019 | SGD | 0.365 | 0.405 | 0.365 | 0.385 | 0.385 | +0.015 (+4.05%) | 499,600 |
27 May 2019 | SGD | 0.35 | 0.385 | 0.325 | 0.37 | 0.37 | 0.0 (0.0%) | 694,400 |
24 May 2019 | SGD | 0.395 | 0.41 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 467,000 |
23 May 2019 | SGD | 0.44 | 0.44 | 0.365 | 0.37 | 0.37 | -0.1 (-21.28%) | 588,500 |
22 May 2019 | SGD | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 228,400 |
21 May 2019 | SGD | 0.5 | 0.52 | 0.455 | 0.47 | 0.47 | -0.135 (-22.31%) | 427,400 |
17 May 2019 | SGD | 0.68 | 0.69 | 0.595 | 0.605 | 0.605 | -0.095 (-13.57%) | 110,900 |
16 May 2019 | SGD | 0.705 | 0.775 | 0.7 | 0.7 | 0.7 | -0.085 (-10.83%) | 190,900 |
15 May 2019 | SGD | 0.78 | 0.805 | 0.78 | 0.785 | 0.785 | +0.035 (+4.67%) | 71,000 |
14 May 2019 | SGD | 0.73 | 0.8 | 0.725 | 0.75 | 0.75 | -0.125 (-14.29%) | 197,000 |
13 May 2019 | SGD | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 0 |
10 May 2019 | SGD | 0.85 | 0.92 | 0.795 | 0.875 | 0.875 | +0.055 (+6.71%) | 1,448,300 |