Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | SGD | 3.84 | 3.84 | 3.77 | 3.83 | 3.83 | -0.02 (-0.52%) | 16,200 |
18 May 2018 | SGD | 3.81 | 3.85 | 3.76 | 3.85 | 3.85 | +0.01 (+0.26%) | 5,200 |
17 May 2018 | SGD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
16 May 2018 | SGD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | +0.01 (+0.26%) | 300 |
15 May 2018 | SGD | 3.83 | 3.87 | 3.7 | 3.83 | 3.83 | -0.02 (-0.52%) | 17,600 |
14 May 2018 | SGD | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | +0.05 (+1.32%) | 3,100 |
11 May 2018 | SGD | 3.76 | 3.8 | 3.76 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,300 |
10 May 2018 | SGD | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 2,400 |
9 May 2018 | SGD | 3.79 | 3.8 | 3.79 | 3.8 | 3.8 | +0.02 (+0.53%) | 600 |
8 May 2018 | SGD | 3.87 | 3.87 | 3.78 | 3.78 | 3.78 | -0.11 (-2.83%) | 6,200 |
7 May 2018 | SGD | 3.9 | 3.91 | 3.89 | 3.89 | 3.89 | +0.01 (+0.26%) | 1,500 |
4 May 2018 | SGD | 3.87 | 3.9 | 3.85 | 3.88 | 3.88 | +0.01 (+0.26%) | 11,000 |
3 May 2018 | SGD | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | -0.01 (-0.26%) | 5,800 |
2 May 2018 | SGD | 3.88 | 3.9 | 3.88 | 3.88 | 3.88 | +0.01 (+0.26%) | 8,900 |
30 Apr 2018 | SGD | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | -0.01 (-0.26%) | 700 |
27 Apr 2018 | SGD | 3.89 | 3.89 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 8,500 |
26 Apr 2018 | SGD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 100 |
25 Apr 2018 | SGD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
24 Apr 2018 | SGD | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | +0.05 (+1.31%) | 7,600 |
23 Apr 2018 | SGD | 3.85 | 3.89 | 3.8 | 3.83 | 3.83 | -0.06 (-1.54%) | 4,000 |
20 Apr 2018 | SGD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
19 Apr 2018 | SGD | 3.91 | 3.91 | 3.88 | 3.89 | 3.89 | -0.04 (-1.02%) | 12,600 |
18 Apr 2018 | SGD | 3.84 | 3.93 | 3.84 | 3.93 | 3.93 | +0.11 (+2.88%) | 67,300 |
17 Apr 2018 | SGD | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | +0.05 (+1.33%) | 7,200 |
16 Apr 2018 | SGD | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -0.02 (-0.53%) | 5,800 |
13 Apr 2018 | SGD | 3.78 | 3.8 | 3.78 | 3.79 | 3.79 | +0.03 (+0.80%) | 2,800 |
12 Apr 2018 | SGD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
11 Apr 2018 | SGD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | +0.01 (+0.27%) | 1,100 |
10 Apr 2018 | SGD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 6,000 |
9 Apr 2018 | SGD | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | +0.06 (+1.60%) | 8,100 |