Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | SGD | 3.81 | 3.82 | 3.76 | 3.79 | 3.79 | -0.02 (-0.52%) | 1,300,500 |
25 Oct 2021 | SGD | 3.8 | 3.83 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 500,500 |
22 Oct 2021 | SGD | 3.82 | 3.85 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 660,200 |
21 Oct 2021 | SGD | 3.78 | 3.85 | 3.78 | 3.83 | 3.83 | +0.06 (+1.59%) | 3,188,100 |
20 Oct 2021 | SGD | 3.82 | 3.82 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 1,072,600 |
19 Oct 2021 | SGD | 3.8 | 3.83 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,126,400 |
18 Oct 2021 | SGD | 3.73 | 3.87 | 3.73 | 3.78 | 3.78 | +0.08 (+2.16%) | 3,873,000 |
15 Oct 2021 | SGD | 3.72 | 3.74 | 3.69 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,110,800 |
14 Oct 2021 | SGD | 3.69 | 3.76 | 3.65 | 3.68 | 3.68 | +0.04 (+1.10%) | 5,242,800 |
13 Oct 2021 | SGD | 3.78 | 3.82 | 3.59 | 3.64 | 3.64 | -0.14 (-3.70%) | 5,640,400 |
12 Oct 2021 | SGD | 3.82 | 3.82 | 3.75 | 3.78 | 3.78 | -0.03 (-0.79%) | 871,400 |
11 Oct 2021 | SGD | 3.9 | 3.9 | 3.73 | 3.81 | 3.81 | -0.09 (-2.31%) | 3,429,600 |
8 Oct 2021 | SGD | 3.9 | 3.95 | 3.9 | 3.9 | 3.9 | +0.02 (+0.52%) | 816,400 |
7 Oct 2021 | SGD | 3.94 | 3.96 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 2,737,300 |
6 Oct 2021 | SGD | 4.07 | 4.07 | 3.9 | 3.92 | 3.92 | -0.11 (-2.73%) | 2,336,700 |
5 Oct 2021 | SGD | 4.13 | 4.14 | 4 | 4.03 | 4.03 | -0.11 (-2.66%) | 1,617,900 |
4 Oct 2021 | SGD | 4.2 | 4.2 | 4.14 | 4.14 | 4.14 | -0.03 (-0.72%) | 1,429,953 |
1 Oct 2021 | SGD | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 928,400 |
30 Sep 2021 | SGD | 4.16 | 4.21 | 4.15 | 4.17 | 4.17 | +0.03 (+0.72%) | 1,172,400 |
29 Sep 2021 | SGD | 4.16 | 4.19 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 823,500 |
28 Sep 2021 | SGD | 4.29 | 4.29 | 4.17 | 4.17 | 4.17 | -0.12 (-2.80%) | 904,300 |
27 Sep 2021 | SGD | 4.26 | 4.33 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 850,700 |
24 Sep 2021 | SGD | 4.3 | 4.3 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 813,600 |
23 Sep 2021 | SGD | 4.25 | 4.35 | 4.24 | 4.27 | 4.27 | +0.04 (+0.95%) | 1,497,700 |
22 Sep 2021 | SGD | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | -0.02 (-0.47%) | 1,145,800 |
21 Sep 2021 | SGD | 4.19 | 4.26 | 4.18 | 4.25 | 4.25 | +0.01 (+0.24%) | 660,100 |
20 Sep 2021 | SGD | 4.24 | 4.33 | 4.19 | 4.24 | 4.24 | -0.01 (-0.24%) | 770,800 |
17 Sep 2021 | SGD | 4.38 | 4.38 | 4.24 | 4.25 | 4.25 | -0.08 (-1.85%) | 1,495,400 |
16 Sep 2021 | SGD | 4.08 | 4.37 | 4.08 | 4.33 | 4.33 | +0.26 (+6.39%) | 2,555,600 |
15 Sep 2021 | SGD | 4.1 | 4.11 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 464,000 |