Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | SGD | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 2,569,800 |
27 Jan 2023 | SGD | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -0.09 (-5.81%) | 6,675,000 |
26 Jan 2023 | SGD | 1.46 | 1.56 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 9,102,000 |
25 Jan 2023 | SGD | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | +0.02 (+1.40%) | 3,607,600 |
20 Jan 2023 | SGD | 1.42 | 1.45 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 3,332,800 |
19 Jan 2023 | SGD | 1.41 | 1.46 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,313,700 |
18 Jan 2023 | SGD | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 2,419,800 |
17 Jan 2023 | SGD | 1.42 | 1.44 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,459,500 |
16 Jan 2023 | SGD | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 1,815,700 |
13 Jan 2023 | SGD | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,890,700 |
12 Jan 2023 | SGD | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 2,854,900 |
11 Jan 2023 | SGD | 1.48 | 1.57 | 1.48 | 1.54 | 1.54 | +0.07 (+4.76%) | 5,566,800 |
10 Jan 2023 | SGD | 1.44 | 1.5 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 3,054,300 |
9 Jan 2023 | SGD | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,382,500 |
6 Jan 2023 | SGD | 1.39 | 1.45 | 1.37 | 1.42 | 1.42 | +0.03 (+2.16%) | 3,896,500 |
5 Jan 2023 | SGD | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | +0.03 (+2.21%) | 2,896,000 |
4 Jan 2023 | SGD | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,035,700 |
3 Jan 2023 | SGD | 1.4 | 1.4 | 1.33 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,462,300 |
30 Dec 2022 | SGD | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 1,113,600 |
29 Dec 2022 | SGD | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,473,600 |
28 Dec 2022 | SGD | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,262,200 |
27 Dec 2022 | SGD | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,173,400 |
23 Dec 2022 | SGD | 1.41 | 1.45 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,580,000 |
22 Dec 2022 | SGD | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 2,886,700 |
21 Dec 2022 | SGD | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 1,719,900 |
20 Dec 2022 | SGD | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -0.05 (-3.47%) | 3,744,000 |
19 Dec 2022 | SGD | 1.44 | 1.5 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,151,200 |
16 Dec 2022 | SGD | 1.56 | 1.57 | 1.41 | 1.45 | 1.45 | -0.14 (-8.81%) | 7,185,600 |
15 Dec 2022 | SGD | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 2,154,800 |
14 Dec 2022 | SGD | 1.63 | 1.67 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 3,555,900 |