Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | SGD | 1.44 | 1.58 | 1.44 | 1.475 | 1.475 | +0.035 (+2.43%) | 217,800 |
1 Mar 2019 | SGD | 1.42 | 1.465 | 1.42 | 1.44 | 1.44 | +0.03 (+2.13%) | 76,000 |
28 Feb 2019 | SGD | 1.425 | 1.485 | 1.375 | 1.41 | 1.41 | -0.015 (-1.05%) | 32,900 |
27 Feb 2019 | SGD | 1.46 | 1.52 | 1.415 | 1.425 | 1.425 | -0.005 (-0.35%) | 124,000 |
26 Feb 2019 | SGD | 1.515 | 1.515 | 1.425 | 1.43 | 1.43 | -0.055 (-3.70%) | 155,900 |
25 Feb 2019 | SGD | 1.5 | 1.525 | 1.46 | 1.485 | 1.485 | +0.02 (+1.37%) | 182,000 |
22 Feb 2019 | SGD | 1.37 | 1.465 | 1.345 | 1.465 | 1.465 | +0.065 (+4.64%) | 63,000 |
21 Feb 2019 | SGD | 1.33 | 1.445 | 1.33 | 1.4 | 1.4 | +0.05 (+3.70%) | 155,000 |
20 Feb 2019 | SGD | 1.34 | 1.38 | 1.305 | 1.35 | 1.35 | +0.095 (+7.57%) | 71,000 |
19 Feb 2019 | SGD | 1.33 | 1.34 | 1.255 | 1.255 | 1.255 | -0.055 (-4.20%) | 61,000 |
18 Feb 2019 | SGD | 1.265 | 1.32 | 1.265 | 1.31 | 1.31 | +0.13 (+11.02%) | 131,000 |
15 Feb 2019 | SGD | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -0.16 (-11.94%) | 154,000 |
14 Feb 2019 | SGD | 1.32 | 1.365 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 76,200 |
13 Feb 2019 | SGD | 1.285 | 1.385 | 1.27 | 1.35 | 1.35 | +0.085 (+6.72%) | 136,200 |
12 Feb 2019 | SGD | 1.25 | 1.285 | 1.215 | 1.265 | 1.265 | -0.015 (-1.17%) | 76,000 |
11 Feb 2019 | SGD | 1.185 | 1.28 | 1.165 | 1.28 | 1.28 | +0.06 (+4.92%) | 582,000 |
8 Feb 2019 | SGD | 1.095 | 1.22 | 1.095 | 1.22 | 1.22 | +0.02 (+1.67%) | 74,000 |
7 Feb 2019 | SGD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
4 Feb 2019 | SGD | 1.195 | 1.21 | 1.195 | 1.2 | 1.2 | +0.01 (+0.84%) | 24,000 |
1 Feb 2019 | SGD | 1.29 | 1.29 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 112,000 |
31 Jan 2019 | SGD | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | +0.125 (+11.21%) | 71,000 |
30 Jan 2019 | SGD | 1.095 | 1.115 | 1.065 | 1.115 | 1.115 | +0.02 (+1.83%) | 33,000 |
29 Jan 2019 | SGD | 1.065 | 1.095 | 1.04 | 1.095 | 1.095 | -0.01 (-0.90%) | 95,000 |
28 Jan 2019 | SGD | 1.135 | 1.155 | 1.1 | 1.105 | 1.105 | -0.01 (-0.90%) | 18,000 |
25 Jan 2019 | SGD | 1.02 | 1.115 | 1.02 | 1.115 | 1.115 | +0.125 (+12.63%) | 81,000 |
24 Jan 2019 | SGD | 0.98 | 0.99 | 0.965 | 0.99 | 0.99 | +0.035 (+3.66%) | 17,500 |
23 Jan 2019 | SGD | 0.99 | 1 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 80,500 |
22 Jan 2019 | SGD | 1.005 | 1.015 | 0.935 | 0.96 | 0.96 | -0.08 (-7.69%) | 192,200 |
21 Jan 2019 | SGD | 0.99 | 1.055 | 0.99 | 1.04 | 1.04 | +0.05 (+5.05%) | 107,500 |
18 Jan 2019 | SGD | 0.975 | 1 | 0.965 | 0.99 | 0.99 | +0.075 (+8.20%) | 78,000 |