Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2018 | SGD | 3.54 | 3.58 | 3.51 | 3.58 | 3.58 | +0.02 (+0.56%) | 6,200 |
3 Jul 2018 | SGD | 3.56 | 3.57 | 3.55 | 3.56 | 3.56 | +0.02 (+0.56%) | 10,800 |
2 Jul 2018 | SGD | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | +0.02 (+0.57%) | 24,500 |
29 Jun 2018 | SGD | 3.65 | 3.65 | 3.47 | 3.52 | 3.52 | -0.11 (-3.03%) | 169,800 |
28 Jun 2018 | SGD | 3.75 | 3.75 | 3.62 | 3.63 | 3.63 | -0.15 (-3.97%) | 91,900 |
27 Jun 2018 | SGD | 3.77 | 3.78 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 11,100 |
26 Jun 2018 | SGD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
25 Jun 2018 | SGD | 3.73 | 3.76 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 15,000 |
22 Jun 2018 | SGD | 3.75 | 3.75 | 3.7 | 3.73 | 3.73 | -0.04 (-1.06%) | 9,600 |
21 Jun 2018 | SGD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
20 Jun 2018 | SGD | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 11,100 |
19 Jun 2018 | SGD | 3.7 | 3.81 | 3.7 | 3.8 | 3.8 | +0.08 (+2.15%) | 35,200 |
18 Jun 2018 | SGD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.01 (-0.27%) | 13,200 |
14 Jun 2018 | SGD | 3.71 | 3.73 | 3.65 | 3.73 | 3.73 | 0.0 (0.0%) | 4,800 |
13 Jun 2018 | SGD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.02 (-0.53%) | 400 |
12 Jun 2018 | SGD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.02 (-0.53%) | 5,000 |
11 Jun 2018 | SGD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.01 (-0.26%) | 5,000 |
8 Jun 2018 | SGD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
7 Jun 2018 | SGD | 3.77 | 3.79 | 3.77 | 3.78 | 3.78 | +0.02 (+0.53%) | 5,200 |
6 Jun 2018 | SGD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
5 Jun 2018 | SGD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
4 Jun 2018 | SGD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | +0.02 (+0.53%) | 2,000 |
1 Jun 2018 | SGD | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -0.02 (-0.53%) | 5,000 |
31 May 2018 | SGD | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 25,200 |
30 May 2018 | SGD | 3.79 | 3.81 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 3,900 |
28 May 2018 | SGD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
25 May 2018 | SGD | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | 0.0 (0.0%) | 8,200 |
24 May 2018 | SGD | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 9,200 |
23 May 2018 | SGD | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -0.06 (-1.58%) | 3,700 |
22 May 2018 | SGD | 3.83 | 3.83 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 10,700 |