Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | SGD | 0.111 | 0.111 | 0.093 | 0.101 | 0.101 | -0.011 (-9.82%) | 98,757,500 |
14 Feb 2020 | SGD | 0.117 | 0.12 | 0.104 | 0.112 | 0.112 | -0.006 (-5.08%) | 51,367,000 |
13 Feb 2020 | SGD | 0.11 | 0.123 | 0.11 | 0.118 | 0.118 | +0.005 (+4.42%) | 41,466,000 |
12 Feb 2020 | SGD | 0.124 | 0.127 | 0.111 | 0.113 | 0.113 | -0.018 (-13.74%) | 108,937,000 |
11 Feb 2020 | SGD | 0.137 | 0.139 | 0.125 | 0.131 | 0.131 | -0.031 (-19.14%) | 23,823,000 |
10 Feb 2020 | SGD | 0.174 | 0.174 | 0.153 | 0.162 | 0.162 | +0.01 (+6.58%) | 12,988,000 |
7 Feb 2020 | SGD | 0.158 | 0.159 | 0.152 | 0.152 | 0.152 | +0.005 (+3.40%) | 3,418,000 |
6 Feb 2020 | SGD | 0.179 | 0.179 | 0.139 | 0.147 | 0.147 | -0.058 (-28.29%) | 177,000 |
5 Feb 2020 | SGD | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | -0.03 (-12.77%) | 88,000 |
4 Feb 2020 | SGD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
3 Feb 2020 | SGD | 0.25 | 0.255 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 82,000 |
31 Jan 2020 | SGD | 0.205 | 0.24 | 0.2 | 0.24 | 0.24 | +0.005 (+2.13%) | 291,000 |
30 Jan 2020 | SGD | 0.171 | 0.24 | 0.16 | 0.235 | 0.235 | +0.078 (+49.68%) | 10,615,000 |
29 Jan 2020 | SGD | 0.17 | 0.17 | 0.147 | 0.157 | 0.157 | -0.001 (-0.63%) | 9,020,500 |
28 Jan 2020 | SGD | 0.14 | 0.158 | 0.14 | 0.158 | 0.158 | +0.042 (+36.21%) | 35,000 |
24 Jan 2020 | SGD | 0.124 | 0.125 | 0.115 | 0.116 | 0.116 | -0.008 (-6.45%) | 16,193,500 |
23 Jan 2020 | SGD | 0.11 | 0.13 | 0.107 | 0.124 | 0.124 | +0.024 (+24.00%) | 52,498,500 |
22 Jan 2020 | SGD | 0.109 | 0.119 | 0.098 | 0.1 | 0.1 | -0.022 (-18.03%) | 69,688,000 |
21 Jan 2020 | SGD | 0.09 | 0.125 | 0.09 | 0.122 | 0.122 | +0.037 (+43.53%) | 57,219,000 |
20 Jan 2020 | SGD | 0.07 | 0.086 | 0.067 | 0.085 | 0.085 | +0.011 (+14.86%) | 20,452,000 |
17 Jan 2020 | SGD | 0.078 | 0.084 | 0.072 | 0.074 | 0.074 | -0.008 (-9.76%) | 28,550,000 |
16 Jan 2020 | SGD | 0.084 | 0.088 | 0.076 | 0.082 | 0.082 | -0.007 (-7.87%) | 49,919,300 |
15 Jan 2020 | SGD | 0.081 | 0.092 | 0.078 | 0.089 | 0.089 | +0.003 (+3.49%) | 32,065,000 |
14 Jan 2020 | SGD | 0.073 | 0.086 | 0.072 | 0.086 | 0.086 | +0.004 (+4.88%) | 24,184,500 |
13 Jan 2020 | SGD | 0.087 | 0.092 | 0.08 | 0.082 | 0.082 | -0.016 (-16.33%) | 51,762,000 |
10 Jan 2020 | SGD | 0.096 | 0.103 | 0.096 | 0.098 | 0.098 | -0.002 (-2%) | 82,115,200 |
9 Jan 2020 | SGD | 0.109 | 0.111 | 0.1 | 0.1 | 0.1 | -0.029 (-22.48%) | 3,914,100 |
8 Jan 2020 | SGD | 0.135 | 0.14 | 0.12 | 0.129 | 0.129 | +0.014 (+12.17%) | 3,299,400 |
7 Jan 2020 | SGD | 0.115 | 0.117 | 0.107 | 0.115 | 0.115 | -0.009 (-7.26%) | 5,089,000 |
6 Jan 2020 | SGD | 0.116 | 0.13 | 0.113 | 0.124 | 0.124 | +0.01 (+8.77%) | 19,881,000 |