Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | SGD | 0.21 | 0.26 | 0.205 | 0.24 | 0.24 | +0.044 (+22.45%) | 444,300 |
1 Mar 2019 | SGD | 0.167 | 0.198 | 0.166 | 0.196 | 0.196 | +0.033 (+20.25%) | 266,700 |
28 Feb 2019 | SGD | 0.168 | 0.17 | 0.16 | 0.163 | 0.163 | -0.001 (-0.61%) | 462,800 |
27 Feb 2019 | SGD | 0.175 | 0.18 | 0.164 | 0.164 | 0.164 | -0.021 (-11.35%) | 333,200 |
26 Feb 2019 | SGD | 0.186 | 0.186 | 0.17 | 0.185 | 0.185 | -0.005 (-2.63%) | 396,200 |
25 Feb 2019 | SGD | 0.131 | 0.205 | 0.129 | 0.19 | 0.19 | +0.094 (+97.92%) | 525,300 |
22 Feb 2019 | SGD | 0.099 | 0.099 | 0.091 | 0.096 | 0.096 | -0.007 (-6.80%) | 300,000 |
21 Feb 2019 | SGD | 0.098 | 0.103 | 0.098 | 0.103 | 0.103 | +0.001 (+0.98%) | 140,000 |
20 Feb 2019 | SGD | 0.102 | 0.102 | 0.092 | 0.102 | 0.102 | -0.008 (-7.27%) | 668,000 |
19 Feb 2019 | SGD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
18 Feb 2019 | SGD | 0.112 | 0.116 | 0.11 | 0.11 | 0.11 | -0.003 (-2.65%) | 128,700 |
15 Feb 2019 | SGD | 0.112 | 0.119 | 0.111 | 0.113 | 0.113 | -0.003 (-2.59%) | 170,000 |
14 Feb 2019 | SGD | 0.136 | 0.137 | 0.116 | 0.116 | 0.116 | -0.013 (-10.08%) | 180,000 |
13 Feb 2019 | SGD | 0.119 | 0.129 | 0.119 | 0.129 | 0.129 | +0.023 (+21.70%) | 220,400 |
12 Feb 2019 | SGD | 0.107 | 0.108 | 0.106 | 0.106 | 0.106 | -0.004 (-3.64%) | 130,600 |
11 Feb 2019 | SGD | 0.097 | 0.11 | 0.096 | 0.11 | 0.11 | +0.003 (+2.80%) | 315,000 |
8 Feb 2019 | SGD | 0.11 | 0.112 | 0.107 | 0.107 | 0.107 | -0.012 (-10.08%) | 64,000 |
7 Feb 2019 | SGD | 0.121 | 0.122 | 0.119 | 0.119 | 0.119 | -0.026 (-17.93%) | 210,400 |
4 Feb 2019 | SGD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
1 Feb 2019 | SGD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
31 Jan 2019 | SGD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.009 (-5.84%) | 25,600 |
30 Jan 2019 | SGD | 0.145 | 0.159 | 0.145 | 0.154 | 0.154 | +0.02 (+14.93%) | 105,600 |
29 Jan 2019 | SGD | 0.131 | 0.137 | 0.131 | 0.134 | 0.134 | -0.001 (-0.74%) | 168,400 |
28 Jan 2019 | SGD | 0.141 | 0.146 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 110,000 |
25 Jan 2019 | SGD | 0.123 | 0.136 | 0.123 | 0.135 | 0.135 | +0.021 (+18.42%) | 260,200 |
24 Jan 2019 | SGD | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | +0.001 (+0.88%) | 100,000 |
23 Jan 2019 | SGD | 0.115 | 0.128 | 0.113 | 0.113 | 0.113 | -0.007 (-5.83%) | 287,400 |
22 Jan 2019 | SGD | 0.111 | 0.12 | 0.111 | 0.12 | 0.12 | -0.003 (-2.44%) | 432,800 |
21 Jan 2019 | SGD | 0.122 | 0.126 | 0.122 | 0.123 | 0.123 | +0.005 (+4.24%) | 455,600 |
18 Jan 2019 | SGD | 0.115 | 0.121 | 0.115 | 0.118 | 0.118 | +0.006 (+5.36%) | 249,000 |