Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | SGD | 4.88 | 4.96 | 4.87 | 4.9 | 4.9 | -0.01 (-0.20%) | 1,148,300 |
18 May 2021 | SGD | 4.82 | 4.95 | 4.82 | 4.91 | 4.91 | +0.1 (+2.08%) | 2,587,900 |
17 May 2021 | SGD | 4.77 | 4.83 | 4.75 | 4.81 | 4.81 | +0.05 (+1.05%) | 1,226,000 |
14 May 2021 | SGD | 4.82 | 4.84 | 4.7 | 4.76 | 4.76 | -0.04 (-0.83%) | 2,123,600 |
12 May 2021 | SGD | 4.78 | 4.88 | 4.75 | 4.8 | 4.8 | +0.04 (+0.84%) | 1,059,800 |
11 May 2021 | SGD | 4.83 | 4.83 | 4.7 | 4.76 | 4.76 | -0.07 (-1.45%) | 991,900 |
10 May 2021 | SGD | 4.92 | 4.93 | 4.83 | 4.83 | 4.83 | -0.07 (-1.43%) | 1,146,100 |
7 May 2021 | SGD | 4.88 | 4.93 | 4.87 | 4.9 | 4.9 | +0.02 (+0.41%) | 738,800 |
6 May 2021 | SGD | 4.87 | 4.92 | 4.85 | 4.88 | 4.88 | +0.03 (+0.62%) | 1,207,300 |
5 May 2021 | SGD | 4.83 | 4.86 | 4.8 | 4.85 | 4.85 | -0.03 (-0.61%) | 917,000 |
4 May 2021 | SGD | 4.92 | 4.95 | 4.88 | 4.88 | 4.88 | -0.05 (-1.01%) | 1,687,200 |
3 May 2021 | SGD | 5.02 | 5.03 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 2,021,500 |
30 Apr 2021 | SGD | 5.12 | 5.12 | 5 | 5 | 5 | -0.12 (-2.34%) | 1,632,200 |
29 Apr 2021 | SGD | 5.12 | 5.13 | 5.06 | 5.12 | 5.12 | +0.04 (+0.79%) | 2,261,600 |
28 Apr 2021 | SGD | 5.23 | 5.24 | 5.04 | 5.08 | 5.08 | -0.23 (-4.33%) | 4,702,300 |
27 Apr 2021 | SGD | 5.33 | 5.38 | 5.31 | 5.31 | 5.31 | -0.03 (-0.56%) | 658,700 |
26 Apr 2021 | SGD | 5.38 | 5.38 | 5.29 | 5.34 | 5.34 | 0.0 (0.0%) | 747,000 |
23 Apr 2021 | SGD | 5.28 | 5.37 | 5.27 | 5.34 | 5.34 | +0.06 (+1.14%) | 628,100 |
22 Apr 2021 | SGD | 5.31 | 5.34 | 5.27 | 5.28 | 5.28 | +0.02 (+0.38%) | 2,193,100 |
21 Apr 2021 | SGD | 5.45 | 5.46 | 5.23 | 5.26 | 5.26 | -0.21 (-3.84%) | 1,948,600 |
20 Apr 2021 | SGD | 5.34 | 5.5 | 5.34 | 5.47 | 5.47 | +0.27 (+5.19%) | 5,991,800 |
19 Apr 2021 | SGD | 5.18 | 5.22 | 5.13 | 5.2 | 5.2 | +0.03 (+0.58%) | 1,862,900 |
16 Apr 2021 | SGD | 5.13 | 5.18 | 5.13 | 5.17 | 5.17 | +0.05 (+0.98%) | 813,900 |
15 Apr 2021 | SGD | 5.14 | 5.14 | 5.06 | 5.12 | 5.12 | +0.01 (+0.20%) | 582,300 |
14 Apr 2021 | SGD | 5.09 | 5.15 | 5.08 | 5.11 | 5.11 | +0.02 (+0.39%) | 609,700 |
13 Apr 2021 | SGD | 5.04 | 5.12 | 5.03 | 5.09 | 5.09 | +0.05 (+0.99%) | 711,800 |
12 Apr 2021 | SGD | 5.13 | 5.13 | 4.98 | 5.04 | 5.04 | -0.09 (-1.75%) | 856,900 |
9 Apr 2021 | SGD | 5.18 | 5.19 | 5.08 | 5.13 | 5.13 | -0.04 (-0.77%) | 975,600 |
8 Apr 2021 | SGD | 5.19 | 5.2 | 5.15 | 5.17 | 5.17 | -0.01 (-0.19%) | 519,600 |
7 Apr 2021 | SGD | 5.18 | 5.25 | 5.17 | 5.18 | 5.18 | 0.0 (0.0%) | 655,800 |