Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2019 | SGD | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | +0.045 (+10.34%) | 498,000 |
18 Jun 2019 | SGD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.015 (+3.57%) | 123,000 |
17 Jun 2019 | SGD | 0.405 | 0.435 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 345,000 |
14 Jun 2019 | SGD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.015 (+3.80%) | 40,000 |
13 Jun 2019 | SGD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 70,000 |
12 Jun 2019 | SGD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 70,000 |
11 Jun 2019 | SGD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 212,000 |
10 Jun 2019 | SGD | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | +0.025 (+6.58%) | 187,000 |
7 Jun 2019 | SGD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 75,000 |
6 Jun 2019 | SGD | 0.39 | 0.39 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 60,000 |
4 Jun 2019 | SGD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 90,000 |
3 Jun 2019 | SGD | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 55,000 |
31 May 2019 | SGD | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 129,000 |
30 May 2019 | SGD | 0.425 | 0.425 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 100,000 |
29 May 2019 | SGD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 80,000 |
28 May 2019 | SGD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 40,000 |
27 May 2019 | SGD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
24 May 2019 | SGD | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 200,000 |
23 May 2019 | SGD | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 30,000 |
22 May 2019 | SGD | 0.48 | 0.485 | 0.465 | 0.465 | 0.465 | -0.035 (-7.00%) | 73,000 |
21 May 2019 | SGD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
17 May 2019 | SGD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 50,000 |
16 May 2019 | SGD | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 90,000 |
15 May 2019 | SGD | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 34,500 |
14 May 2019 | SGD | 0.485 | 0.505 | 0.48 | 0.505 | 0.505 | -0.01 (-1.94%) | 140,000 |
13 May 2019 | SGD | 0.515 | 0.525 | 0.515 | 0.515 | 0.515 | -0.04 (-7.21%) | 22,000 |
10 May 2019 | SGD | 0.58 | 0.58 | 0.545 | 0.555 | 0.555 | +0.02 (+3.74%) | 130,000 |
9 May 2019 | SGD | 0.545 | 0.545 | 0.535 | 0.535 | 0.535 | -0.035 (-6.14%) | 135,000 |
8 May 2019 | SGD | 0.575 | 0.575 | 0.565 | 0.57 | 0.57 | -0.04 (-6.56%) | 155,000 |
7 May 2019 | SGD | 0.59 | 0.61 | 0.585 | 0.61 | 0.61 | +0.02 (+3.39%) | 36,000 |