Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | SGD | 3.89 | 3.89 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 606,600 |
16 Dec 2021 | SGD | 3.91 | 3.93 | 3.87 | 3.89 | 3.89 | +0.01 (+0.26%) | 795,100 |
15 Dec 2021 | SGD | 3.96 | 3.96 | 3.87 | 3.88 | 3.88 | -0.06 (-1.52%) | 1,177,200 |
14 Dec 2021 | SGD | 3.98 | 3.99 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 1,165,000 |
13 Dec 2021 | SGD | 4.03 | 4.07 | 3.97 | 3.98 | 3.98 | -0.04 (-1.00%) | 760,800 |
10 Dec 2021 | SGD | 4.07 | 4.11 | 4.01 | 4.02 | 4.02 | -0.08 (-1.95%) | 1,265,800 |
9 Dec 2021 | SGD | 4.11 | 4.22 | 4.08 | 4.1 | 4.1 | +0.11 (+2.76%) | 3,251,700 |
8 Dec 2021 | SGD | 4 | 4 | 3.94 | 3.99 | 3.99 | +0.03 (+0.76%) | 466,500 |
7 Dec 2021 | SGD | 4.01 | 4.03 | 3.92 | 3.96 | 3.96 | -0.02 (-0.50%) | 805,300 |
6 Dec 2021 | SGD | 4.04 | 4.07 | 3.98 | 3.98 | 3.98 | -0.08 (-1.97%) | 947,700 |
3 Dec 2021 | SGD | 4.01 | 4.15 | 4.01 | 4.06 | 4.06 | +0.06 (+1.50%) | 851,100 |
2 Dec 2021 | SGD | 4.05 | 4.08 | 3.98 | 4 | 4 | -0.08 (-1.96%) | 2,052,800 |
1 Dec 2021 | SGD | 4.04 | 4.12 | 4 | 4.08 | 4.08 | 0.0 (0.0%) | 502,000 |
30 Nov 2021 | SGD | 4.09 | 4.13 | 3.97 | 4.08 | 4.08 | 0.0 (0.0%) | 1,611,600 |
29 Nov 2021 | SGD | 4.04 | 4.14 | 4.02 | 4.08 | 4.08 | +0.02 (+0.49%) | 1,028,700 |
26 Nov 2021 | SGD | 4.17 | 4.18 | 4.02 | 4.06 | 4.06 | -0.13 (-3.10%) | 1,509,600 |
25 Nov 2021 | SGD | 4.15 | 4.22 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 496,500 |
24 Nov 2021 | SGD | 4.19 | 4.21 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 1,100,700 |
23 Nov 2021 | SGD | 4.23 | 4.31 | 4.17 | 4.17 | 4.17 | -0.07 (-1.65%) | 1,977,500 |
22 Nov 2021 | SGD | 4.14 | 4.28 | 4.1 | 4.24 | 4.24 | +0.09 (+2.17%) | 2,019,100 |
19 Nov 2021 | SGD | 4.16 | 4.22 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 2,144,400 |
18 Nov 2021 | SGD | 4.07 | 4.18 | 3.94 | 4.16 | 4.16 | +0.08 (+1.96%) | 3,825,600 |
17 Nov 2021 | SGD | 3.85 | 4.13 | 3.85 | 4.08 | 4.08 | +0.23 (+5.97%) | 4,106,100 |
16 Nov 2021 | SGD | 3.81 | 3.87 | 3.81 | 3.85 | 3.85 | +0.04 (+1.05%) | 501,500 |
15 Nov 2021 | SGD | 3.84 | 3.87 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 1,022,400 |
12 Nov 2021 | SGD | 3.81 | 3.92 | 3.81 | 3.84 | 3.84 | +0.03 (+0.79%) | 1,019,200 |
11 Nov 2021 | SGD | 3.83 | 3.83 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 1,030,900 |
10 Nov 2021 | SGD | 3.97 | 3.98 | 3.83 | 3.85 | 3.85 | -0.1 (-2.53%) | 784,400 |
9 Nov 2021 | SGD | 3.78 | 4 | 3.78 | 3.95 | 3.95 | +0.17 (+4.50%) | 2,142,200 |
8 Nov 2021 | SGD | 3.78 | 3.8 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 300,400 |