Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | SGD | 3.45 | 3.47 | 3.44 | 3.47 | 3.47 | +0.02 (+0.58%) | 391,525 |
15 Feb 2022 | SGD | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | +0.01 (+0.29%) | 915,585 |
14 Feb 2022 | SGD | 3.45 | 3.47 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 623,379 |
11 Feb 2022 | SGD | 3.45 | 3.47 | 3.45 | 3.45 | 3.45 | -0.02 (-0.58%) | 262,008 |
10 Feb 2022 | SGD | 3.45 | 3.47 | 3.44 | 3.47 | 3.47 | +0.02 (+0.58%) | 343,891 |
9 Feb 2022 | SGD | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 512,956 |
8 Feb 2022 | SGD | 3.4 | 3.44 | 3.4 | 3.43 | 3.43 | +0.05 (+1.48%) | 722,567 |
7 Feb 2022 | SGD | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 511,209 |
4 Feb 2022 | SGD | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 434,883 |
3 Feb 2022 | SGD | 3.3 | 3.35 | 3.3 | 3.34 | 3.34 | +0.04 (+1.21%) | 865,042 |
31 Jan 2022 | SGD | 3.28 | 3.3 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 259,508 |
28 Jan 2022 | SGD | 3.3 | 3.3 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 385,723 |
27 Jan 2022 | SGD | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -0.04 (-1.21%) | 2,627,017 |
26 Jan 2022 | SGD | 3.28 | 3.31 | 3.28 | 3.31 | 3.31 | +0.05 (+1.53%) | 457,698 |
25 Jan 2022 | SGD | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.05 (-1.51%) | 980,180 |
24 Jan 2022 | SGD | 3.31 | 3.32 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,433,274 |
21 Jan 2022 | SGD | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | +0.01 (+0.30%) | 236,556 |
20 Jan 2022 | SGD | 3.3 | 3.32 | 3.29 | 3.31 | 3.31 | +0.01 (+0.30%) | 398,718 |
19 Jan 2022 | SGD | 3.31 | 3.31 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 534,511 |
18 Jan 2022 | SGD | 3.31 | 3.32 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 503,842 |
17 Jan 2022 | SGD | 3.3 | 3.32 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 126,366 |
14 Jan 2022 | SGD | 3.29 | 3.31 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 266,580 |
13 Jan 2022 | SGD | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 542,640 |
12 Jan 2022 | SGD | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | +0.01 (+0.31%) | 257,310 |
11 Jan 2022 | SGD | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 532,350 |
10 Jan 2022 | SGD | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 791,660 |
7 Jan 2022 | SGD | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 1,007,450 |
6 Jan 2022 | SGD | 3.19 | 3.21 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 420,930 |
5 Jan 2022 | SGD | 3.21 | 3.23 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 404,970 |
4 Jan 2022 | SGD | 3.17 | 3.21 | 3.17 | 3.2 | 3.2 | +0.03 (+0.95%) | 731,320 |