Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | SGD | 0.455 | 0.46 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,369,900 |
1 Aug 2019 | SGD | 0.455 | 0.47 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 933,100 |
31 Jul 2019 | SGD | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,375,600 |
30 Jul 2019 | SGD | 0.45 | 0.475 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 3,186,100 |
29 Jul 2019 | SGD | 0.44 | 0.46 | 0.435 | 0.45 | 0.45 | +0.02 (+4.65%) | 3,158,900 |
26 Jul 2019 | SGD | 0.42 | 0.445 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 2,818,400 |
25 Jul 2019 | SGD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 21,800 |
24 Jul 2019 | SGD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 120,500 |
23 Jul 2019 | SGD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 363,400 |
22 Jul 2019 | SGD | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 80,400 |
19 Jul 2019 | SGD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 587,100 |
18 Jul 2019 | SGD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 401,400 |
17 Jul 2019 | SGD | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 521,200 |
16 Jul 2019 | SGD | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 488,500 |
15 Jul 2019 | SGD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 211,000 |
12 Jul 2019 | SGD | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 500,600 |
11 Jul 2019 | SGD | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 280,400 |
10 Jul 2019 | SGD | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 432,000 |
9 Jul 2019 | SGD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 55,600 |
8 Jul 2019 | SGD | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 517,500 |
5 Jul 2019 | SGD | 0.445 | 0.45 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 789,500 |
4 Jul 2019 | SGD | 0.425 | 0.45 | 0.425 | 0.445 | 0.445 | +0.025 (+5.95%) | 2,203,800 |
3 Jul 2019 | SGD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 281,900 |
2 Jul 2019 | SGD | 0.42 | 0.43 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 940,600 |
1 Jul 2019 | SGD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 232,600 |
28 Jun 2019 | SGD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 834,200 |
27 Jun 2019 | SGD | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 844,200 |
26 Jun 2019 | SGD | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 309,900 |
25 Jun 2019 | SGD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,185,700 |
24 Jun 2019 | SGD | 0.405 | 0.425 | 0.405 | 0.42 | 0.42 | +0.025 (+6.33%) | 5,157,400 |