Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2019 | SGD | 0.063 | 0.063 | 0.06 | 0.06 | 0.06 | +0.011 (+22.45%) | 40,000 |
18 Jun 2019 | SGD | 0.048 | 0.049 | 0.048 | 0.049 | 0.049 | +0.004 (+8.89%) | 80,000 |
17 Jun 2019 | SGD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | -0.004 (-8.16%) | 40,000 |
14 Jun 2019 | SGD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | +0.001 (+2.08%) | 20,000 |
13 Jun 2019 | SGD | 0.046 | 0.048 | 0.044 | 0.048 | 0.048 | +0.001 (+2.13%) | 280,000 |
12 Jun 2019 | SGD | 0.052 | 0.052 | 0.047 | 0.047 | 0.047 | -0.001 (-2.08%) | 2,100,000 |
11 Jun 2019 | SGD | 0.048 | 0.049 | 0.048 | 0.048 | 0.048 | +0.001 (+2.13%) | 261,000 |
10 Jun 2019 | SGD | 0.047 | 0.051 | 0.046 | 0.047 | 0.047 | +0.003 (+6.82%) | 760,000 |
7 Jun 2019 | SGD | 0.045 | 0.045 | 0.044 | 0.044 | 0.044 | +0.002 (+4.76%) | 60,000 |
6 Jun 2019 | SGD | 0.044 | 0.045 | 0.04 | 0.042 | 0.042 | -0.001 (-2.33%) | 171,000 |
4 Jun 2019 | SGD | 0.043 | 0.045 | 0.043 | 0.043 | 0.043 | +0.001 (+2.38%) | 450,000 |
3 Jun 2019 | SGD | 0.042 | 0.043 | 0.042 | 0.042 | 0.042 | -0.003 (-6.67%) | 500,000 |
31 May 2019 | SGD | 0.048 | 0.051 | 0.045 | 0.045 | 0.045 | -0.008 (-15.09%) | 600,000 |
30 May 2019 | SGD | 0.056 | 0.059 | 0.053 | 0.053 | 0.053 | -0.006 (-10.17%) | 2,636,000 |
29 May 2019 | SGD | 0.062 | 0.062 | 0.059 | 0.059 | 0.059 | -0.003 (-4.84%) | 766,000 |
28 May 2019 | SGD | 0.062 | 0.063 | 0.06 | 0.062 | 0.062 | -0.002 (-3.13%) | 715,100 |
27 May 2019 | SGD | 0.067 | 0.067 | 0.064 | 0.064 | 0.064 | -0.006 (-8.57%) | 722,200 |
24 May 2019 | SGD | 0.073 | 0.074 | 0.069 | 0.07 | 0.07 | 0.0 (0.0%) | 990,000 |
23 May 2019 | SGD | 0.07 | 0.073 | 0.066 | 0.07 | 0.07 | -0.008 (-10.26%) | 2,706,200 |
22 May 2019 | SGD | 0.084 | 0.086 | 0.078 | 0.078 | 0.078 | -0.007 (-8.24%) | 1,119,400 |
21 May 2019 | SGD | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | -0.009 (-9.57%) | 758,600 |
17 May 2019 | SGD | 0.106 | 0.106 | 0.094 | 0.094 | 0.094 | -0.009 (-8.74%) | 1,826,000 |
16 May 2019 | SGD | 0.096 | 0.104 | 0.096 | 0.103 | 0.103 | +0.006 (+6.19%) | 1,660,000 |
15 May 2019 | SGD | 0.095 | 0.099 | 0.093 | 0.097 | 0.097 | +0.005 (+5.43%) | 2,136,300 |
14 May 2019 | SGD | 0.073 | 0.092 | 0.073 | 0.092 | 0.092 | +0.002 (+2.22%) | 5,280,000 |
13 May 2019 | SGD | 0.101 | 0.105 | 0.088 | 0.09 | 0.09 | -0.017 (-15.89%) | 6,511,900 |
10 May 2019 | SGD | 0.114 | 0.119 | 0.105 | 0.107 | 0.107 | -0.002 (-1.83%) | 4,613,600 |
9 May 2019 | SGD | 0.108 | 0.113 | 0.106 | 0.109 | 0.109 | 0.0 (0.0%) | 5,195,900 |
8 May 2019 | SGD | 0.109 | 0.11 | 0.107 | 0.109 | 0.109 | -0.008 (-6.84%) | 3,646,700 |
7 May 2019 | SGD | 0.116 | 0.122 | 0.112 | 0.117 | 0.117 | +0.009 (+8.33%) | 4,245,900 |