Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | SGD | 0.92 | 0.92 | 0.855 | 0.87 | 0.87 | -0.035 (-3.87%) | 127,500 |
29 May 2019 | SGD | 0.895 | 0.945 | 0.89 | 0.905 | 0.905 | -0.02 (-2.16%) | 120,900 |
28 May 2019 | SGD | 0.9 | 0.955 | 0.9 | 0.925 | 0.925 | 0.0 (0.0%) | 228,000 |
27 May 2019 | SGD | 0.89 | 0.93 | 0.875 | 0.925 | 0.925 | 0.0 (0.0%) | 87,000 |
24 May 2019 | SGD | 0.93 | 0.95 | 0.925 | 0.925 | 0.925 | +0.015 (+1.65%) | 148,800 |
23 May 2019 | SGD | 0.935 | 0.965 | 0.89 | 0.91 | 0.91 | -0.095 (-9.45%) | 260,900 |
22 May 2019 | SGD | 1.02 | 1.02 | 0.99 | 1.005 | 1.005 | +0.005 (+0.50%) | 39,400 |
21 May 2019 | SGD | 0.965 | 1.055 | 0.965 | 1 | 1 | -0.025 (-2.44%) | 186,400 |
17 May 2019 | SGD | 1.15 | 1.15 | 1.025 | 1.025 | 1.025 | -0.095 (-8.48%) | 189,000 |
16 May 2019 | SGD | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 0.0 (0.0%) | 63,000 |
15 May 2019 | SGD | 1.11 | 1.15 | 1.095 | 1.12 | 1.12 | +0.045 (+4.19%) | 155,000 |
14 May 2019 | SGD | 1.025 | 1.1 | 1.025 | 1.075 | 1.075 | -0.115 (-9.66%) | 166,500 |
13 May 2019 | SGD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
10 May 2019 | SGD | 1.195 | 1.27 | 1.105 | 1.19 | 1.19 | +0.06 (+5.31%) | 138,700 |
9 May 2019 | SGD | 1.305 | 1.305 | 1.12 | 1.13 | 1.13 | -0.21 (-15.67%) | 285,000 |
8 May 2019 | SGD | 1.34 | 1.42 | 1.34 | 1.34 | 1.34 | -0.14 (-9.46%) | 33,000 |
7 May 2019 | SGD | 1.495 | 1.525 | 1.445 | 1.48 | 1.48 | +0.04 (+2.78%) | 96,000 |
6 May 2019 | SGD | 1.515 | 1.52 | 1.325 | 1.44 | 1.44 | -0.365 (-20.22%) | 279,500 |
3 May 2019 | SGD | 1.665 | 1.805 | 1.635 | 1.805 | 1.805 | +0.075 (+4.34%) | 208,000 |
2 May 2019 | SGD | 1.695 | 1.75 | 1.695 | 1.73 | 1.73 | +0.08 (+4.85%) | 87,000 |
30 Apr 2019 | SGD | 1.67 | 1.68 | 1.625 | 1.65 | 1.65 | -0.09 (-5.17%) | 125,000 |
29 Apr 2019 | SGD | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | +0.11 (+6.75%) | 66,300 |
26 Apr 2019 | SGD | 1.635 | 1.66 | 1.605 | 1.63 | 1.63 | +0.035 (+2.19%) | 35,000 |
25 Apr 2019 | SGD | 1.69 | 1.73 | 1.595 | 1.595 | 1.595 | -0.105 (-6.18%) | 52,000 |
24 Apr 2019 | SGD | 1.71 | 1.73 | 1.685 | 1.7 | 1.7 | -0.065 (-3.68%) | 30,300 |
23 Apr 2019 | SGD | 1.78 | 1.81 | 1.755 | 1.765 | 1.765 | -0.005 (-0.28%) | 11,000 |
22 Apr 2019 | SGD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
18 Apr 2019 | SGD | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -0.07 (-3.80%) | 18,600 |
17 Apr 2019 | SGD | 1.86 | 1.875 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 104,000 |
16 Apr 2019 | SGD | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | +0.115 (+6.59%) | 79,000 |