Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | SGD | 0.077 | 0.082 | 0.077 | 0.08 | 0.08 | -0.007 (-8.05%) | 1,249,300 |
2 Oct 2019 | SGD | 0.1 | 0.1 | 0.087 | 0.087 | 0.087 | -0.025 (-22.32%) | 1,350,000 |
1 Oct 2019 | SGD | 0.106 | 0.115 | 0.106 | 0.112 | 0.112 | +0.014 (+14.29%) | 939,700 |
30 Sep 2019 | SGD | 0.092 | 0.098 | 0.092 | 0.098 | 0.098 | 0.0 (0.0%) | 296,000 |
27 Sep 2019 | SGD | 0.097 | 0.098 | 0.096 | 0.098 | 0.098 | +0.002 (+2.08%) | 566,900 |
26 Sep 2019 | SGD | 0.097 | 0.099 | 0.096 | 0.096 | 0.096 | +0.006 (+6.67%) | 536,000 |
25 Sep 2019 | SGD | 0.096 | 0.096 | 0.09 | 0.09 | 0.09 | -0.015 (-14.29%) | 1,081,500 |
24 Sep 2019 | SGD | 0.109 | 0.109 | 0.105 | 0.105 | 0.105 | -0.003 (-2.78%) | 472,000 |
23 Sep 2019 | SGD | 0.113 | 0.116 | 0.107 | 0.108 | 0.108 | -0.01 (-8.47%) | 542,600 |
20 Sep 2019 | SGD | 0.118 | 0.12 | 0.117 | 0.118 | 0.118 | +0.003 (+2.61%) | 260,000 |
19 Sep 2019 | SGD | 0.12 | 0.122 | 0.113 | 0.115 | 0.115 | +0.003 (+2.68%) | 2,958,600 |
18 Sep 2019 | SGD | 0.123 | 0.124 | 0.112 | 0.112 | 0.112 | -0.016 (-12.50%) | 1,859,400 |
17 Sep 2019 | SGD | 0.134 | 0.134 | 0.127 | 0.128 | 0.128 | -0.01 (-7.25%) | 1,052,800 |
16 Sep 2019 | SGD | 0.136 | 0.142 | 0.132 | 0.138 | 0.138 | -0.007 (-4.83%) | 2,208,100 |
13 Sep 2019 | SGD | 0.141 | 0.145 | 0.141 | 0.145 | 0.145 | +0.009 (+6.62%) | 717,500 |
12 Sep 2019 | SGD | 0.138 | 0.138 | 0.132 | 0.136 | 0.136 | +0.001 (+0.74%) | 968,400 |
11 Sep 2019 | SGD | 0.126 | 0.138 | 0.126 | 0.135 | 0.135 | +0.016 (+13.45%) | 2,535,600 |
10 Sep 2019 | SGD | 0.119 | 0.123 | 0.118 | 0.119 | 0.119 | +0.01 (+9.17%) | 2,613,800 |
9 Sep 2019 | SGD | 0.106 | 0.114 | 0.106 | 0.109 | 0.109 | -0.003 (-2.68%) | 2,368,500 |
6 Sep 2019 | SGD | 0.115 | 0.118 | 0.112 | 0.112 | 0.112 | +0.006 (+5.66%) | 5,268,400 |
5 Sep 2019 | SGD | 0.106 | 0.112 | 0.104 | 0.106 | 0.106 | +0.003 (+2.91%) | 7,464,400 |
4 Sep 2019 | SGD | 0.098 | 0.106 | 0.097 | 0.103 | 0.103 | +0.006 (+6.19%) | 6,164,300 |
3 Sep 2019 | SGD | 0.095 | 0.098 | 0.094 | 0.097 | 0.097 | 0.0 (0.0%) | 2,442,500 |
2 Sep 2019 | SGD | 0.1 | 0.1 | 0.093 | 0.097 | 0.097 | -0.007 (-6.73%) | 2,683,900 |
30 Aug 2019 | SGD | 0.104 | 0.107 | 0.099 | 0.104 | 0.104 | +0.009 (+9.47%) | 5,463,500 |
29 Aug 2019 | SGD | 0.088 | 0.096 | 0.085 | 0.095 | 0.095 | +0.006 (+6.74%) | 3,627,000 |
28 Aug 2019 | SGD | 0.095 | 0.098 | 0.089 | 0.089 | 0.089 | -0.004 (-4.30%) | 4,067,300 |
27 Aug 2019 | SGD | 0.094 | 0.095 | 0.091 | 0.093 | 0.093 | -0.001 (-1.06%) | 3,569,400 |
26 Aug 2019 | SGD | 0.089 | 0.097 | 0.089 | 0.094 | 0.094 | -0.014 (-12.96%) | 3,518,100 |
23 Aug 2019 | SGD | 0.11 | 0.111 | 0.107 | 0.108 | 0.108 | -0.005 (-4.42%) | 2,499,000 |