Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2020 | SGD | 2.64 | 2.64 | 2.43 | 2.46 | 2.46 | -0.24 (-8.89%) | 49,700 |
23 Sep 2020 | SGD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
22 Sep 2020 | SGD | 2.71 | 2.71 | 2.7 | 2.7 | 2.7 | -0.09 (-3.23%) | 5,500 |
21 Sep 2020 | SGD | 2.91 | 2.91 | 2.79 | 2.79 | 2.79 | -0.1 (-3.46%) | 35,000 |
18 Sep 2020 | SGD | 2.88 | 2.89 | 2.84 | 2.89 | 2.89 | -0.21 (-6.77%) | 11,600 |
17 Sep 2020 | SGD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
16 Sep 2020 | SGD | 3.12 | 3.12 | 3.1 | 3.1 | 3.1 | +0.14 (+4.73%) | 20,800 |
15 Sep 2020 | SGD | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -0.07 (-2.31%) | 3,400 |
14 Sep 2020 | SGD | 2.98 | 3.15 | 2.98 | 3.03 | 3.03 | +0.15 (+5.21%) | 29,000 |
11 Sep 2020 | SGD | 2.74 | 2.88 | 2.74 | 2.88 | 2.88 | +0.1 (+3.60%) | 65,100 |
10 Sep 2020 | SGD | 2.92 | 2.92 | 2.78 | 2.78 | 2.78 | -0.02 (-0.71%) | 14,100 |
9 Sep 2020 | SGD | 2.65 | 2.8 | 2.65 | 2.8 | 2.8 | -0.15 (-5.08%) | 1,900 |
8 Sep 2020 | SGD | 3.07 | 3.07 | 2.65 | 2.95 | 2.95 | +0.03 (+1.03%) | 28,200 |
7 Sep 2020 | SGD | 3.18 | 3.18 | 2.92 | 2.92 | 2.92 | -0.4 (-12.05%) | 52,100 |
4 Sep 2020 | SGD | 3.04 | 3.32 | 2.92 | 3.32 | 3.32 | -0.25 (-7.00%) | 50,700 |
3 Sep 2020 | SGD | 3.86 | 3.86 | 3.56 | 3.57 | 3.57 | -0.42 (-10.53%) | 31,900 |
2 Sep 2020 | SGD | 4.08 | 4.1 | 3.86 | 3.99 | 3.99 | -0.01 (-0.25%) | 85,200 |
1 Sep 2020 | SGD | 3.83 | 4.02 | 3.83 | 4 | 4 | +0.29 (+7.82%) | 23,400 |
31 Aug 2020 | SGD | 3.78 | 3.95 | 3.7 | 3.71 | 3.71 | +0.4 (+12.08%) | 22,900 |
28 Aug 2020 | SGD | 3.27 | 3.45 | 3.27 | 3.31 | 3.31 | -0.06 (-1.78%) | 7,600 |
27 Aug 2020 | SGD | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | +0.03 (+0.90%) | 5,400 |
26 Aug 2020 | SGD | 3.29 | 3.38 | 3.23 | 3.34 | 3.34 | +0.14 (+4.38%) | 22,900 |
25 Aug 2020 | SGD | 3.28 | 3.28 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 3,600 |
24 Aug 2020 | SGD | 3.25 | 3.3 | 3.24 | 3.3 | 3.3 | +0.27 (+8.91%) | 56,100 |
21 Aug 2020 | SGD | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | +0.11 (+3.77%) | 13,800 |
20 Aug 2020 | SGD | 2.97 | 2.97 | 2.78 | 2.92 | 2.92 | -0.08 (-2.67%) | 22,800 |
19 Aug 2020 | SGD | 3.37 | 3.37 | 3 | 3 | 3 | -0.15 (-4.76%) | 41,700 |
18 Aug 2020 | SGD | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | +0.02 (+0.64%) | 60,000 |
17 Aug 2020 | SGD | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | +0.28 (+9.82%) | 4,500 |
14 Aug 2020 | SGD | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 25,000 |