Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | SGD | 0.078 | 0.082 | 0.076 | 0.08 | 0.08 | +0.003 (+3.90%) | 5,040,100 |
25 Sep 2023 | SGD | 0.072 | 0.078 | 0.072 | 0.077 | 0.077 | +0.006 (+8.45%) | 4,320,200 |
22 Sep 2023 | SGD | 0.091 | 0.091 | 0.071 | 0.071 | 0.071 | -0.017 (-19.32%) | 3,240,300 |
21 Sep 2023 | SGD | 0.085 | 0.088 | 0.085 | 0.088 | 0.088 | +0.009 (+11.39%) | 1,800,000 |
20 Sep 2023 | SGD | 0.078 | 0.079 | 0.076 | 0.079 | 0.079 | +0.001 (+1.28%) | 4,500,000 |
19 Sep 2023 | SGD | 0.08 | 0.082 | 0.078 | 0.078 | 0.078 | -0.002 (-2.50%) | 3,600,300 |
18 Sep 2023 | SGD | 0.078 | 0.08 | 0.076 | 0.08 | 0.08 | +0.007 (+9.59%) | 3,300,000 |
15 Sep 2023 | SGD | 0.074 | 0.076 | 0.068 | 0.073 | 0.073 | -0.001 (-1.35%) | 3,921,500 |
14 Sep 2023 | SGD | 0.075 | 0.077 | 0.073 | 0.074 | 0.074 | -0.002 (-2.63%) | 2,760,000 |
13 Sep 2023 | SGD | 0.071 | 0.076 | 0.07 | 0.076 | 0.076 | +0.004 (+5.56%) | 2,210,000 |
12 Sep 2023 | SGD | 0.072 | 0.073 | 0.071 | 0.072 | 0.072 | +0.007 (+10.77%) | 1,800,100 |
11 Sep 2023 | SGD | 0.066 | 0.069 | 0.064 | 0.065 | 0.065 | +0.007 (+12.07%) | 1,900,600 |
8 Sep 2023 | SGD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 0.0 (0.0%) | 0 |
7 Sep 2023 | SGD | 0.054 | 0.058 | 0.053 | 0.058 | 0.058 | +0.005 (+9.43%) | 2,380,000 |
6 Sep 2023 | SGD | 0.054 | 0.056 | 0.051 | 0.053 | 0.053 | 0.0 (0.0%) | 2,840,900 |
5 Sep 2023 | SGD | 0.052 | 0.053 | 0.049 | 0.053 | 0.053 | +0.004 (+8.16%) | 2,603,400 |
4 Sep 2023 | SGD | 0.052 | 0.054 | 0.048 | 0.049 | 0.049 | -0.012 (-19.67%) | 4,443,100 |
31 Aug 2023 | SGD | 0.057 | 0.062 | 0.056 | 0.061 | 0.061 | +0.001 (+1.67%) | 2,726,000 |
30 Aug 2023 | SGD | 0.058 | 0.061 | 0.056 | 0.06 | 0.06 | +0.002 (+3.45%) | 973,200 |
29 Aug 2023 | SGD | 0.062 | 0.062 | 0.058 | 0.058 | 0.058 | -0.002 (-3.33%) | 2,500 |
28 Aug 2023 | SGD | 0.06 | 0.063 | 0.06 | 0.06 | 0.06 | -0.011 (-15.49%) | 6,200 |
25 Aug 2023 | SGD | 0.07 | 0.071 | 0.07 | 0.071 | 0.071 | +0.008 (+12.70%) | 2,000 |
24 Aug 2023 | SGD | 0.071 | 0.071 | 0.063 | 0.063 | 0.063 | -0.009 (-12.50%) | 1,600 |
23 Aug 2023 | SGD | 0.077 | 0.078 | 0.071 | 0.072 | 0.072 | 0.0 (0.0%) | 1,960,700 |
22 Aug 2023 | SGD | 0.076 | 0.082 | 0.07 | 0.072 | 0.072 | -0.009 (-11.11%) | 1,400,500 |
21 Aug 2023 | SGD | 0.08 | 0.082 | 0.075 | 0.081 | 0.081 | +0.005 (+6.58%) | 1,400,900 |
18 Aug 2023 | SGD | 0.067 | 0.076 | 0.067 | 0.076 | 0.076 | +0.011 (+16.92%) | 983,300 |
17 Aug 2023 | SGD | 0.079 | 0.079 | 0.064 | 0.065 | 0.065 | -0.004 (-5.80%) | 962,800 |
16 Aug 2023 | SGD | 0.066 | 0.069 | 0.065 | 0.069 | 0.069 | +0.008 (+13.11%) | 152,200 |
15 Aug 2023 | SGD | 0.059 | 0.062 | 0.058 | 0.061 | 0.061 | +0.003 (+5.17%) | 84,200 |