Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | SGD | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 12,475,000 |
1 Mar 2018 | SGD | 0.45 | 0.465 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 12,607,500 |
28 Feb 2018 | SGD | 0.465 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 11,407,100 |
27 Feb 2018 | SGD | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 10,869,800 |
26 Feb 2018 | SGD | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 10,376,000 |
23 Feb 2018 | SGD | 0.47 | 0.485 | 0.46 | 0.48 | 0.48 | +0.015 (+3.23%) | 20,154,300 |
22 Feb 2018 | SGD | 0.475 | 0.48 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 11,033,100 |
21 Feb 2018 | SGD | 0.465 | 0.485 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 23,324,400 |
20 Feb 2018 | SGD | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 22,887,400 |
19 Feb 2018 | SGD | 0.45 | 0.47 | 0.45 | 0.465 | 0.465 | +0.02 (+4.49%) | 28,059,400 |
15 Feb 2018 | SGD | 0.425 | 0.445 | 0.425 | 0.445 | 0.445 | +0.025 (+5.95%) | 16,303,100 |
14 Feb 2018 | SGD | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 17,146,300 |
13 Feb 2018 | SGD | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 22,956,800 |
12 Feb 2018 | SGD | 0.445 | 0.455 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 20,803,300 |
9 Feb 2018 | SGD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | -0.02 (-4.30%) | 17,847,500 |
8 Feb 2018 | SGD | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 14,482,900 |
7 Feb 2018 | SGD | 0.475 | 0.48 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 35,906,700 |
6 Feb 2018 | SGD | 0.465 | 0.47 | 0.445 | 0.465 | 0.465 | -0.02 (-4.12%) | 48,219,900 |
5 Feb 2018 | SGD | 0.485 | 0.49 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 25,393,700 |
2 Feb 2018 | SGD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 21,338,300 |
1 Feb 2018 | SGD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 23,255,900 |
31 Jan 2018 | SGD | 0.48 | 0.505 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 28,088,300 |
30 Jan 2018 | SGD | 0.495 | 0.5 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 18,971,900 |
29 Jan 2018 | SGD | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 23,927,300 |
26 Jan 2018 | SGD | 0.5 | 0.505 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 32,265,900 |
25 Jan 2018 | SGD | 0.51 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 17,926,500 |
24 Jan 2018 | SGD | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 26,858,100 |
23 Jan 2018 | SGD | 0.515 | 0.525 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 25,064,800 |
22 Jan 2018 | SGD | 0.51 | 0.525 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 42,075,100 |
19 Jan 2018 | SGD | 0.495 | 0.52 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 42,019,900 |