Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | SGD | 2.5 | 2.62 | 2.48 | 2.5 | 2.5 | +0.04 (+1.63%) | 5,837,200 |
16 Mar 2022 | SGD | 2.47 | 2.48 | 2.4 | 2.46 | 2.46 | +0.04 (+1.65%) | 2,489,800 |
15 Mar 2022 | SGD | 2.52 | 2.53 | 2.4 | 2.42 | 2.42 | -0.09 (-3.59%) | 1,999,600 |
14 Mar 2022 | SGD | 2.6 | 2.64 | 2.48 | 2.51 | 2.51 | -0.08 (-3.09%) | 2,059,200 |
11 Mar 2022 | SGD | 2.55 | 2.66 | 2.5 | 2.59 | 2.59 | +0.05 (+1.97%) | 1,677,700 |
10 Mar 2022 | SGD | 2.61 | 2.63 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 1,797,700 |
9 Mar 2022 | SGD | 2.41 | 2.58 | 2.38 | 2.57 | 2.57 | +0.18 (+7.53%) | 2,524,900 |
8 Mar 2022 | SGD | 2.49 | 2.55 | 2.32 | 2.39 | 2.39 | -0.11 (-4.40%) | 3,375,200 |
7 Mar 2022 | SGD | 2.76 | 2.76 | 2.48 | 2.5 | 2.5 | -0.29 (-10.39%) | 4,661,400 |
4 Mar 2022 | SGD | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 872,600 |
3 Mar 2022 | SGD | 2.85 | 2.87 | 2.81 | 2.84 | 2.84 | -0.01 (-0.35%) | 1,273,400 |
2 Mar 2022 | SGD | 2.87 | 2.9 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 649,600 |
1 Mar 2022 | SGD | 2.85 | 2.9 | 2.84 | 2.87 | 2.87 | +0.05 (+1.77%) | 928,700 |
28 Feb 2022 | SGD | 2.9 | 2.9 | 2.8 | 2.82 | 2.82 | -0.08 (-2.76%) | 1,377,400 |
25 Feb 2022 | SGD | 2.85 | 2.92 | 2.85 | 2.9 | 2.9 | +0.1 (+3.57%) | 2,994,600 |
24 Feb 2022 | SGD | 2.9 | 2.92 | 2.76 | 2.8 | 2.8 | -0.07 (-2.44%) | 2,824,700 |
23 Feb 2022 | SGD | 2.83 | 2.9 | 2.83 | 2.87 | 2.87 | +0.04 (+1.41%) | 976,600 |
22 Feb 2022 | SGD | 2.89 | 2.91 | 2.82 | 2.83 | 2.83 | -0.09 (-3.08%) | 2,222,000 |
21 Feb 2022 | SGD | 2.93 | 2.97 | 2.9 | 2.92 | 2.92 | -0.02 (-0.68%) | 1,478,200 |
18 Feb 2022 | SGD | 2.85 | 2.95 | 2.85 | 2.94 | 2.94 | +0.08 (+2.80%) | 2,276,900 |
17 Feb 2022 | SGD | 2.9 | 2.91 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 2,189,900 |
16 Feb 2022 | SGD | 2.9 | 2.93 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,645,800 |
15 Feb 2022 | SGD | 2.87 | 2.94 | 2.86 | 2.9 | 2.9 | +0.03 (+1.05%) | 1,707,100 |
14 Feb 2022 | SGD | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.06 (-2.05%) | 877,300 |
11 Feb 2022 | SGD | 2.98 | 3.02 | 2.92 | 2.93 | 2.93 | -0.09 (-2.98%) | 1,921,500 |
10 Feb 2022 | SGD | 2.99 | 3.15 | 2.99 | 3.02 | 3.02 | +0.05 (+1.68%) | 3,345,100 |
9 Feb 2022 | SGD | 2.96 | 3.01 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 1,745,400 |
8 Feb 2022 | SGD | 2.96 | 2.99 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 678,700 |
7 Feb 2022 | SGD | 3.06 | 3.07 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 1,387,400 |
4 Feb 2022 | SGD | 2.82 | 3 | 2.81 | 3 | 3 | +0.18 (+6.38%) | 2,068,000 |