Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | SGD | 0.45 | 0.48 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 70,000 |
24 May 2024 | SGD | 0.445 | 0.455 | 0.425 | 0.445 | 0.445 | +0.03 (+7.23%) | 60,000 |
23 May 2024 | SGD | 0.385 | 0.415 | 0.385 | 0.415 | 0.415 | +0.075 (+22.06%) | 247,400 |
21 May 2024 | SGD | 0.305 | 0.34 | 0.295 | 0.34 | 0.34 | +0.065 (+23.64%) | 597,700 |
20 May 2024 | SGD | 0.305 | 0.305 | 0.235 | 0.275 | 0.275 | -0.095 (-25.68%) | 597,500 |
17 May 2024 | SGD | 0.37 | 0.385 | 0.325 | 0.37 | 0.37 | -0.005 (-1.33%) | 834,800 |
16 May 2024 | SGD | 0.385 | 0.39 | 0.36 | 0.375 | 0.375 | +0.075 (+25%) | 140,000 |
15 May 2024 | SGD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
14 May 2024 | SGD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 143,400 |
13 May 2024 | SGD | 0.305 | 0.34 | 0.305 | 0.31 | 0.31 | +0.035 (+12.73%) | 443,100 |
10 May 2024 | SGD | 0.3 | 0.31 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 351,500 |
9 May 2024 | SGD | 0.37 | 0.37 | 0.29 | 0.29 | 0.29 | -0.165 (-36.26%) | 604,000 |
8 May 2024 | SGD | 0.44 | 0.455 | 0.43 | 0.455 | 0.455 | +0.05 (+12.35%) | 111,000 |
7 May 2024 | SGD | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | -0.04 (-8.99%) | 140,000 |
6 May 2024 | SGD | 0.425 | 0.465 | 0.42 | 0.445 | 0.445 | +0.02 (+4.71%) | 260,000 |
3 May 2024 | SGD | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.17 (-28.57%) | 40,000 |
2 May 2024 | SGD | 0.755 | 0.755 | 0.595 | 0.595 | 0.595 | -0.14 (-19.05%) | 120,000 |
30 Apr 2024 | SGD | 0.74 | 0.755 | 0.735 | 0.735 | 0.735 | +0.035 (+5.00%) | 81,800 |
29 Apr 2024 | SGD | 0.73 | 0.735 | 0.665 | 0.7 | 0.7 | -0.395 (-36.07%) | 293,400 |
26 Apr 2024 | SGD | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0.0 (0.0%) | 0 |
25 Apr 2024 | SGD | 1.125 | 1.22 | 1.095 | 1.095 | 1.095 | -0.19 (-14.79%) | 104,200 |
24 Apr 2024 | SGD | 1.255 | 1.305 | 1.24 | 1.285 | 1.285 | +0.29 (+29.15%) | 139,000 |
23 Apr 2024 | SGD | 0.965 | 1.015 | 0.965 | 0.995 | 0.995 | +0.06 (+6.42%) | 130,400 |
22 Apr 2024 | SGD | 1.01 | 1.01 | 0.9 | 0.935 | 0.935 | -0.085 (-8.33%) | 130,200 |
19 Apr 2024 | SGD | 0.955 | 1.075 | 0.955 | 1.02 | 1.02 | +0.265 (+35.10%) | 180,500 |
18 Apr 2024 | SGD | 0.89 | 0.89 | 0.755 | 0.755 | 0.755 | -0.03 (-3.82%) | 185,900 |
17 Apr 2024 | SGD | 0.755 | 0.785 | 0.755 | 0.785 | 0.785 | 0.0 (0.0%) | 293,000 |
16 Apr 2024 | SGD | 0.75 | 0.785 | 0.75 | 0.785 | 0.785 | +0.18 (+29.75%) | 120,000 |
15 Apr 2024 | SGD | 0.58 | 0.65 | 0.58 | 0.605 | 0.605 | +0.025 (+4.31%) | 183,100 |
12 Apr 2024 | SGD | 0.48 | 0.59 | 0.465 | 0.58 | 0.58 | +0.125 (+27.47%) | 480,200 |