Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | SGD | 3.52 | 3.7 | 3.52 | 3.55 | 3.55 | +0.05 (+1.43%) | 21,000 |
12 Sep 2019 | SGD | 3.46 | 3.5 | 3.46 | 3.5 | 3.5 | +0.06 (+1.74%) | 68,900 |
11 Sep 2019 | SGD | 3.44 | 3.49 | 3.43 | 3.44 | 3.44 | +0.02 (+0.58%) | 122,000 |
10 Sep 2019 | SGD | 3.41 | 3.44 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 65,800 |
9 Sep 2019 | SGD | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | +0.01 (+0.29%) | 48,700 |
6 Sep 2019 | SGD | 3.42 | 3.44 | 3.41 | 3.41 | 3.41 | +0.01 (+0.29%) | 19,100 |
5 Sep 2019 | SGD | 3.41 | 3.41 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 12,000 |
4 Sep 2019 | SGD | 3.45 | 3.45 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 15,400 |
3 Sep 2019 | SGD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
2 Sep 2019 | SGD | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.01 (-0.29%) | 9,900 |
30 Aug 2019 | SGD | 3.45 | 3.47 | 3.43 | 3.43 | 3.43 | -0.02 (-0.58%) | 52,200 |
29 Aug 2019 | SGD | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 74,400 |
28 Aug 2019 | SGD | 3.46 | 3.49 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 6,000 |
27 Aug 2019 | SGD | 3.48 | 3.48 | 3.45 | 3.47 | 3.47 | -0.03 (-0.86%) | 22,300 |
26 Aug 2019 | SGD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 4,300 |
23 Aug 2019 | SGD | 3.5 | 3.55 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 3,081,100 |
22 Aug 2019 | SGD | 3.52 | 3.52 | 3.49 | 3.5 | 3.5 | -0.03 (-0.85%) | 36,900 |
21 Aug 2019 | SGD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | +0.02 (+0.57%) | 6,900 |
20 Aug 2019 | SGD | 3.49 | 3.55 | 3.45 | 3.51 | 3.51 | +0.01 (+0.29%) | 16,400 |
19 Aug 2019 | SGD | 3.5 | 3.52 | 3.5 | 3.5 | 3.5 | +0.01 (+0.29%) | 21,000 |
16 Aug 2019 | SGD | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | -0.03 (-0.85%) | 15,500 |
15 Aug 2019 | SGD | 3.51 | 3.53 | 3.51 | 3.52 | 3.52 | +0.01 (+0.28%) | 7,200 |
14 Aug 2019 | SGD | 3.58 | 3.58 | 3.51 | 3.51 | 3.51 | -0.08 (-2.23%) | 13,200 |
13 Aug 2019 | SGD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 400 |
8 Aug 2019 | SGD | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | +0.05 (+1.41%) | 3,800 |
7 Aug 2019 | SGD | 3.56 | 3.56 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 77,900 |
6 Aug 2019 | SGD | 3.55 | 3.58 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 18,500 |
5 Aug 2019 | SGD | 3.65 | 3.65 | 3.56 | 3.57 | 3.57 | -0.09 (-2.46%) | 7,300 |
2 Aug 2019 | SGD | 3.7 | 3.7 | 3.66 | 3.66 | 3.66 | -0.05 (-1.35%) | 5,100 |
1 Aug 2019 | SGD | 3.64 | 3.72 | 3.52 | 3.71 | 3.71 | +0.05 (+1.37%) | 37,300 |