Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2020 | SGD | 3.13 | 3.13 | 2.97 | 3 | 3 | +0.1 (+3.45%) | 4,600 |
12 Aug 2020 | SGD | 2.8 | 2.9 | 2.5 | 2.9 | 2.9 | -0.11 (-3.65%) | 32,300 |
11 Aug 2020 | SGD | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -0.4 (-11.73%) | 11,500 |
7 Aug 2020 | SGD | 3.33 | 3.45 | 3 | 3.41 | 3.41 | -0.14 (-3.94%) | 15,400 |
6 Aug 2020 | SGD | 3.33 | 3.55 | 3.33 | 3.55 | 3.55 | -0.08 (-2.20%) | 2,000 |
5 Aug 2020 | SGD | 3.24 | 3.69 | 3.24 | 3.63 | 3.63 | +0.39 (+12.04%) | 9,700 |
4 Aug 2020 | SGD | 3.11 | 3.31 | 3.08 | 3.24 | 3.24 | +0.23 (+7.64%) | 36,900 |
3 Aug 2020 | SGD | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | +0.29 (+10.66%) | 3,500 |
30 Jul 2020 | SGD | 3.06 | 3.06 | 2.72 | 2.72 | 2.72 | -0.24 (-8.11%) | 3,200 |
29 Jul 2020 | SGD | 2.81 | 2.96 | 2.81 | 2.96 | 2.96 | +0.25 (+9.23%) | 2,000 |
28 Jul 2020 | SGD | 2.81 | 2.81 | 2.71 | 2.71 | 2.71 | +0.26 (+10.61%) | 6,600 |
27 Jul 2020 | SGD | 2.85 | 2.85 | 2.45 | 2.45 | 2.45 | -0.28 (-10.26%) | 28,900 |
24 Jul 2020 | SGD | 3.16 | 3.16 | 2.66 | 2.73 | 2.73 | -0.57 (-17.27%) | 3,100 |
23 Jul 2020 | SGD | 3.06 | 3.3 | 3.04 | 3.3 | 3.3 | +0.1 (+3.13%) | 45,900 |
22 Jul 2020 | SGD | 3.69 | 3.69 | 3.2 | 3.2 | 3.2 | -0.54 (-14.44%) | 9,300 |
21 Jul 2020 | SGD | 2.8 | 3.74 | 2.8 | 3.74 | 3.74 | +1.24 (+49.60%) | 159,000 |
20 Jul 2020 | SGD | 2.75 | 2.75 | 2.39 | 2.5 | 2.5 | 0.0 (0.0%) | 199,600 |
17 Jul 2020 | SGD | 2.4 | 2.59 | 2.4 | 2.5 | 2.5 | +0.31 (+14.16%) | 13,000 |
16 Jul 2020 | SGD | 3.1 | 3.1 | 2.19 | 2.19 | 2.19 | -0.91 (-29.35%) | 57,900 |
15 Jul 2020 | SGD | 3.27 | 3.27 | 2.95 | 3.1 | 3.1 | +0.06 (+1.97%) | 46,100 |
14 Jul 2020 | SGD | 3.09 | 3.09 | 3.03 | 3.04 | 3.04 | -0.35 (-10.32%) | 2,000 |
13 Jul 2020 | SGD | 3.51 | 3.6 | 3.39 | 3.39 | 3.39 | -0.38 (-10.08%) | 13,000 |
9 Jul 2020 | SGD | 3.44 | 3.77 | 3.44 | 3.77 | 3.77 | +0.55 (+17.08%) | 95,000 |
8 Jul 2020 | SGD | 3.13 | 3.22 | 3 | 3.22 | 3.22 | +0.02 (+0.63%) | 25,500 |
7 Jul 2020 | SGD | 3.2 | 3.23 | 3.2 | 3.2 | 3.2 | +0.14 (+4.58%) | 13,800 |
6 Jul 2020 | SGD | 2.88 | 3.08 | 2.85 | 3.06 | 3.06 | +0.18 (+6.25%) | 78,000 |
3 Jul 2020 | SGD | 2.84 | 2.88 | 2.61 | 2.88 | 2.88 | -0.02 (-0.69%) | 148,000 |
2 Jul 2020 | SGD | 2.42 | 2.9 | 2.41 | 2.9 | 2.9 | +0.66 (+29.46%) | 134,400 |
1 Jul 2020 | SGD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
30 Jun 2020 | SGD | 2.02 | 2.29 | 2.02 | 2.24 | 2.24 | +0.25 (+12.56%) | 196,000 |