Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | SGD | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | -0.05 (-1.30%) | 5,400 |
24 Nov 2017 | SGD | 3.84 | 3.84 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 11,000 |
23 Nov 2017 | SGD | 3.88 | 3.88 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 62,000 |
22 Nov 2017 | SGD | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | -0.08 (-2.06%) | 35,800 |
21 Nov 2017 | SGD | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 144,100 |
20 Nov 2017 | SGD | 3.92 | 3.92 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 16,000 |
17 Nov 2017 | SGD | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 5,200 |
16 Nov 2017 | SGD | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | +0.06 (+1.54%) | 5,700 |
15 Nov 2017 | SGD | 3.9 | 3.96 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 48,800 |
14 Nov 2017 | SGD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +0.01 (+0.26%) | 7,100 |
13 Nov 2017 | SGD | 3.91 | 3.91 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 6,400 |
10 Nov 2017 | SGD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
9 Nov 2017 | SGD | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 33,000 |
8 Nov 2017 | SGD | 4.02 | 4.05 | 3.94 | 3.95 | 3.95 | +0.05 (+1.28%) | 52,000 |
7 Nov 2017 | SGD | 3.91 | 3.92 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 42,000 |
6 Nov 2017 | SGD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
3 Nov 2017 | SGD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
2 Nov 2017 | SGD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
1 Nov 2017 | SGD | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | -0.05 (-1.25%) | 4,000 |
31 Oct 2017 | SGD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
30 Oct 2017 | SGD | 4 | 4 | 4 | 4 | 4 | -0.05 (-1.23%) | 1,000 |
27 Oct 2017 | SGD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.12 (+3.05%) | 1,000 |
26 Oct 2017 | SGD | 4.03 | 4.03 | 3.93 | 3.93 | 3.93 | +0.03 (+0.77%) | 400 |
25 Oct 2017 | SGD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
24 Oct 2017 | SGD | 3.88 | 3.97 | 3.87 | 3.9 | 3.9 | -0.08 (-2.01%) | 41,800 |
23 Oct 2017 | SGD | 3.94 | 3.98 | 3.86 | 3.98 | 3.98 | +0.06 (+1.53%) | 25,000 |
20 Oct 2017 | SGD | 4 | 4 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 5,500 |
19 Oct 2017 | SGD | 4.02 | 4.09 | 4 | 4 | 4 | -0.08 (-1.96%) | 6,900 |
17 Oct 2017 | SGD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
16 Oct 2017 | SGD | 4.05 | 4.1 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 86,300 |