Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | SGD | 0.335 | 0.365 | 0.335 | 0.365 | 0.365 | +0.095 (+35.19%) | 401,500 |
27 May 2022 | SGD | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | +0.06 (+28.57%) | 488,300 |
26 May 2022 | SGD | 0.225 | 0.225 | 0.2 | 0.21 | 0.21 | -0.02 (-8.70%) | 400,300 |
25 May 2022 | SGD | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.015 (-6.12%) | 400 |
24 May 2022 | SGD | 0.28 | 0.29 | 0.24 | 0.245 | 0.245 | -0.1 (-28.99%) | 1,200,700 |
23 May 2022 | SGD | 0.355 | 0.355 | 0.33 | 0.345 | 0.345 | +0.02 (+6.15%) | 1,420,000 |
20 May 2022 | SGD | 0.305 | 0.345 | 0.305 | 0.325 | 0.325 | +0.06 (+22.64%) | 420,000 |
19 May 2022 | SGD | 0.245 | 0.265 | 0.24 | 0.265 | 0.265 | -0.045 (-14.52%) | 22,700 |
18 May 2022 | SGD | 0.265 | 0.32 | 0.265 | 0.31 | 0.31 | -0.025 (-7.46%) | 2,981,500 |
17 May 2022 | SGD | 0.28 | 0.34 | 0.28 | 0.335 | 0.335 | +0.085 (+34%) | 3,244,200 |
13 May 2022 | SGD | 0.235 | 0.25 | 0.235 | 0.25 | 0.25 | +0.035 (+16.28%) | 1,442,500 |
12 May 2022 | SGD | 0.27 | 0.28 | 0.2 | 0.215 | 0.215 | -0.165 (-43.42%) | 1,930,200 |
11 May 2022 | SGD | 0.335 | 0.405 | 0.33 | 0.38 | 0.38 | +0.06 (+18.75%) | 5,041,300 |
10 May 2022 | SGD | 0.7 | 0.7 | 0.295 | 0.32 | 0.32 | -0.24 (-42.86%) | 3,861,100 |
9 May 2022 | SGD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
6 May 2022 | SGD | 0.65 | 0.65 | 0.545 | 0.56 | 0.56 | -0.34 (-37.78%) | 210,600 |
5 May 2022 | SGD | 0.885 | 0.9 | 0.885 | 0.9 | 0.9 | +0.115 (+14.65%) | 300 |
4 May 2022 | SGD | 0.845 | 0.845 | 0.785 | 0.785 | 0.785 | +0.015 (+1.95%) | 400 |
29 Apr 2022 | SGD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.055 (+7.69%) | 5,000 |
28 Apr 2022 | SGD | 0.7 | 0.725 | 0.7 | 0.715 | 0.715 | +0.09 (+14.40%) | 213,200 |
27 Apr 2022 | SGD | 0.6 | 0.635 | 0.6 | 0.625 | 0.625 | +0.08 (+14.68%) | 480,000 |
26 Apr 2022 | SGD | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | +0.1 (+22.47%) | 100 |
25 Apr 2022 | SGD | 0.445 | 0.455 | 0.43 | 0.445 | 0.445 | -0.055 (-11%) | 1,920,100 |
22 Apr 2022 | SGD | 0.395 | 0.535 | 0.395 | 0.5 | 0.5 | +0.025 (+5.26%) | 5,760,500 |
21 Apr 2022 | SGD | 0.6 | 0.6 | 0.435 | 0.475 | 0.475 | -0.33 (-40.99%) | 723,600 |
20 Apr 2022 | SGD | 0.73 | 0.805 | 0.73 | 0.805 | 0.805 | +0.055 (+7.33%) | 400,200 |
19 Apr 2022 | SGD | 0.86 | 0.86 | 0.75 | 0.75 | 0.75 | -0.095 (-11.24%) | 6,300 |
18 Apr 2022 | SGD | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
14 Apr 2022 | SGD | 0.88 | 0.895 | 0.845 | 0.845 | 0.845 | -0.035 (-3.98%) | 486,000 |
13 Apr 2022 | SGD | 0.89 | 0.905 | 0.88 | 0.88 | 0.88 | +0.08 (+10%) | 10,100 |