Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | SGD | 0.265 | 0.285 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,200,000 |
5 Sep 2023 | SGD | 0.23 | 0.255 | 0.225 | 0.255 | 0.255 | +0.04 (+18.60%) | 2,000,000 |
4 Sep 2023 | SGD | 0.235 | 0.24 | 0.21 | 0.215 | 0.215 | -0.04 (-15.69%) | 3,240,000 |
31 Aug 2023 | SGD | 0.225 | 0.26 | 0.225 | 0.255 | 0.255 | +0.035 (+15.91%) | 2,483,000 |
30 Aug 2023 | SGD | 0.188 | 0.22 | 0.188 | 0.22 | 0.22 | +0.032 (+17.02%) | 770,000 |
29 Aug 2023 | SGD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | -0.047 (-20.00%) | 3,000 |
28 Aug 2023 | SGD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
25 Aug 2023 | SGD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.05 (-17.54%) | 3,000 |
24 Aug 2023 | SGD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
23 Aug 2023 | SGD | 0.31 | 0.335 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 1,483,000 |
22 Aug 2023 | SGD | 0.32 | 0.36 | 0.29 | 0.3 | 0.3 | -0.05 (-14.29%) | 782,000 |
21 Aug 2023 | SGD | 0.33 | 0.36 | 0.315 | 0.35 | 0.35 | +0.04 (+12.90%) | 600,000 |
18 Aug 2023 | SGD | 0.285 | 0.31 | 0.28 | 0.31 | 0.31 | +0.03 (+10.71%) | 280,000 |
17 Aug 2023 | SGD | 0.32 | 0.32 | 0.265 | 0.28 | 0.28 | -0.015 (-5.08%) | 340,000 |
16 Aug 2023 | SGD | 0.295 | 0.3 | 0.28 | 0.295 | 0.295 | +0.025 (+9.26%) | 132,000 |
15 Aug 2023 | SGD | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 89,500 |
14 Aug 2023 | SGD | 0.275 | 0.285 | 0.26 | 0.26 | 0.26 | +0.02 (+8.33%) | 11,500 |
11 Aug 2023 | SGD | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.03 (+14.29%) | 17,000 |
10 Aug 2023 | SGD | 0.22 | 0.235 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 35,400 |
8 Aug 2023 | SGD | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | +0.015 (+7.32%) | 15,400 |
7 Aug 2023 | SGD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
4 Aug 2023 | SGD | 0.186 | 0.205 | 0.181 | 0.205 | 0.205 | -0.015 (-6.82%) | 560,000 |
3 Aug 2023 | SGD | 0.215 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 800,000 |
2 Aug 2023 | SGD | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | +0.057 (+33.93%) | 730,000 |
1 Aug 2023 | SGD | 0.166 | 0.168 | 0.166 | 0.168 | 0.168 | -0.007 (-4%) | 1,000,000 |
31 Jul 2023 | SGD | 0.163 | 0.175 | 0.161 | 0.175 | 0.175 | -0.035 (-16.67%) | 2,000,000 |
28 Jul 2023 | SGD | 0.285 | 0.29 | 0.21 | 0.21 | 0.21 | -0.055 (-20.75%) | 1,320,000 |
27 Jul 2023 | SGD | 0.28 | 0.28 | 0.26 | 0.265 | 0.265 | -0.04 (-13.11%) | 801,000 |
26 Jul 2023 | SGD | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | +0.015 (+5.17%) | 360,000 |
25 Jul 2023 | SGD | 0.355 | 0.355 | 0.29 | 0.29 | 0.29 | -0.19 (-39.58%) | 840,000 |