Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | SGD | 0.172 | 0.195 | 0.172 | 0.179 | 0.179 | +0.012 (+7.19%) | 195,000 |
14 Mar 2019 | SGD | 0.172 | 0.172 | 0.158 | 0.167 | 0.167 | +0.002 (+1.21%) | 190,000 |
13 Mar 2019 | SGD | 0.168 | 0.168 | 0.158 | 0.165 | 0.165 | -0.009 (-5.17%) | 135,000 |
12 Mar 2019 | SGD | 0.168 | 0.179 | 0.164 | 0.174 | 0.174 | +0.032 (+22.54%) | 134,000 |
11 Mar 2019 | SGD | 0.127 | 0.146 | 0.127 | 0.142 | 0.142 | +0.012 (+9.23%) | 130,200 |
8 Mar 2019 | SGD | 0.146 | 0.151 | 0.128 | 0.13 | 0.13 | -0.039 (-23.08%) | 125,100 |
7 Mar 2019 | SGD | 0.181 | 0.187 | 0.169 | 0.169 | 0.169 | -0.026 (-13.33%) | 213,000 |
6 Mar 2019 | SGD | 0.188 | 0.195 | 0.186 | 0.195 | 0.195 | +0.013 (+7.14%) | 234,100 |
5 Mar 2019 | SGD | 0.173 | 0.189 | 0.17 | 0.182 | 0.182 | -0.002 (-1.09%) | 164,200 |
4 Mar 2019 | SGD | 0.177 | 0.215 | 0.177 | 0.184 | 0.184 | +0.008 (+4.55%) | 1,558,700 |
1 Mar 2019 | SGD | 0.176 | 0.183 | 0.173 | 0.176 | 0.176 | +0.01 (+6.02%) | 1,164,900 |
28 Feb 2019 | SGD | 0.17 | 0.188 | 0.165 | 0.166 | 0.166 | -0.012 (-6.74%) | 228,100 |
27 Feb 2019 | SGD | 0.183 | 0.196 | 0.17 | 0.178 | 0.178 | +0.003 (+1.71%) | 298,800 |
26 Feb 2019 | SGD | 0.195 | 0.195 | 0.174 | 0.175 | 0.175 | -0.013 (-6.91%) | 882,600 |
25 Feb 2019 | SGD | 0.195 | 0.198 | 0.178 | 0.188 | 0.188 | 0.0 (0.0%) | 1,751,000 |
22 Feb 2019 | SGD | 0.165 | 0.19 | 0.158 | 0.188 | 0.188 | +0.013 (+7.43%) | 1,428,200 |
21 Feb 2019 | SGD | 0.161 | 0.185 | 0.155 | 0.175 | 0.175 | +0.009 (+5.42%) | 1,866,200 |
20 Feb 2019 | SGD | 0.153 | 0.17 | 0.152 | 0.166 | 0.166 | +0.023 (+16.08%) | 3,397,100 |
19 Feb 2019 | SGD | 0.155 | 0.164 | 0.143 | 0.143 | 0.143 | -0.014 (-8.92%) | 45,562,900 |
18 Feb 2019 | SGD | 0.147 | 0.16 | 0.144 | 0.157 | 0.157 | +0.03 (+23.62%) | 107,909,000 |
15 Feb 2019 | SGD | 0.15 | 0.153 | 0.125 | 0.127 | 0.127 | -0.033 (-20.63%) | 1,282,000 |
14 Feb 2019 | SGD | 0.165 | 0.17 | 0.155 | 0.16 | 0.16 | -0.008 (-4.76%) | 2,833,300 |
13 Feb 2019 | SGD | 0.152 | 0.175 | 0.148 | 0.168 | 0.168 | +0.019 (+12.75%) | 55,173,800 |
12 Feb 2019 | SGD | 0.146 | 0.153 | 0.137 | 0.149 | 0.149 | -0.001 (-0.67%) | 45,596,200 |
11 Feb 2019 | SGD | 0.134 | 0.151 | 0.129 | 0.15 | 0.15 | +0.007 (+4.90%) | 71,823,200 |
8 Feb 2019 | SGD | 0.12 | 0.143 | 0.116 | 0.143 | 0.143 | -0.001 (-0.69%) | 95,758,000 |
7 Feb 2019 | SGD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 0 |
4 Feb 2019 | SGD | 0.146 | 0.147 | 0.138 | 0.144 | 0.144 | -0.001 (-0.69%) | 333,500 |
1 Feb 2019 | SGD | 0.166 | 0.167 | 0.139 | 0.145 | 0.145 | -0.009 (-5.84%) | 54,063,300 |
31 Jan 2019 | SGD | 0.142 | 0.154 | 0.138 | 0.154 | 0.154 | 0.0 (0.0%) | 14,523,000 |