Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2024 | SGD | 13.18 | 13.25 | 13.12 | 13.23 | 13.23 | +0.14 (+1.07%) | 4,265,000 |
12 Mar 2024 | SGD | 13.13 | 13.23 | 13.06 | 13.09 | 13.09 | -0.07 (-0.53%) | 6,679,700 |
11 Mar 2024 | SGD | 13.2 | 13.27 | 13.12 | 13.16 | 13.16 | -0.02 (-0.15%) | 4,329,200 |
8 Mar 2024 | SGD | 13.06 | 13.19 | 13.06 | 13.18 | 13.18 | +0.1 (+0.76%) | 4,125,100 |
7 Mar 2024 | SGD | 13.2 | 13.23 | 13 | 13.08 | 13.08 | -0.11 (-0.83%) | 6,034,000 |
6 Mar 2024 | SGD | 13.05 | 13.28 | 13.01 | 13.19 | 13.19 | +0.19 (+1.46%) | 8,414,300 |
5 Mar 2024 | SGD | 13.02 | 13.06 | 12.95 | 13 | 13 | 0.0 (0.0%) | 5,363,100 |
4 Mar 2024 | SGD | 12.98 | 13.05 | 12.94 | 13 | 13 | +0.01 (+0.08%) | 3,424,900 |
1 Mar 2024 | SGD | 13 | 13.09 | 12.93 | 12.99 | 12.99 | +0.01 (+0.08%) | 6,165,405 |
29 Feb 2024 | SGD | 12.98 | 13.02 | 12.93 | 12.98 | 12.98 | -0.03 (-0.23%) | 12,706,400 |
28 Feb 2024 | SGD | 13.06 | 13.14 | 12.9 | 13.01 | 13.01 | -0.3 (-2.25%) | 14,330,100 |
27 Feb 2024 | SGD | 13.33 | 13.34 | 13.16 | 13.31 | 13.31 | -0.02 (-0.15%) | 4,428,000 |
26 Feb 2024 | SGD | 13.37 | 13.37 | 13.22 | 13.33 | 13.33 | -0.04 (-0.30%) | 4,027,700 |
23 Feb 2024 | SGD | 13.4 | 13.4 | 13.26 | 13.37 | 13.37 | -0.08 (-0.59%) | 5,152,500 |
22 Feb 2024 | SGD | 13.44 | 13.45 | 13.33 | 13.45 | 13.45 | +0.07 (+0.52%) | 6,302,000 |
21 Feb 2024 | SGD | 13.35 | 13.45 | 13.33 | 13.38 | 13.38 | -0.07 (-0.52%) | 4,652,800 |
20 Feb 2024 | SGD | 13.35 | 13.45 | 13.31 | 13.45 | 13.45 | +0.12 (+0.90%) | 4,623,300 |
19 Feb 2024 | SGD | 13.25 | 13.39 | 13.21 | 13.33 | 13.33 | +0.07 (+0.53%) | 5,173,100 |
16 Feb 2024 | SGD | 13.15 | 13.26 | 13.14 | 13.26 | 13.26 | +0.14 (+1.07%) | 7,085,700 |
15 Feb 2024 | SGD | 12.95 | 13.13 | 12.95 | 13.12 | 13.12 | +0.17 (+1.31%) | 7,866,200 |
14 Feb 2024 | SGD | 12.75 | 12.95 | 12.71 | 12.95 | 12.95 | 0.0 (0.0%) | 7,388,400 |
13 Feb 2024 | SGD | 12.95 | 12.97 | 12.85 | 12.95 | 12.95 | 0.0 (0.0%) | 4,168,700 |
9 Feb 2024 | SGD | 12.89 | 12.95 | 12.83 | 12.95 | 12.95 | -0.03 (-0.23%) | 3,266,400 |
8 Feb 2024 | SGD | 13 | 13 | 12.9 | 12.98 | 12.98 | +0.01 (+0.08%) | 4,307,900 |
7 Feb 2024 | SGD | 12.84 | 13 | 12.84 | 12.97 | 12.97 | +0.19 (+1.49%) | 5,689,200 |
6 Feb 2024 | SGD | 12.83 | 12.83 | 12.76 | 12.78 | 12.78 | -0.03 (-0.23%) | 4,843,200 |
5 Feb 2024 | SGD | 12.83 | 12.85 | 12.73 | 12.81 | 12.81 | -0.19 (-1.46%) | 8,259,000 |
2 Feb 2024 | SGD | 12.92 | 13.06 | 12.92 | 13 | 13 | +0.16 (+1.25%) | 5,852,100 |
1 Feb 2024 | SGD | 12.86 | 12.88 | 12.8 | 12.84 | 12.84 | -0.05 (-0.39%) | 3,725,537 |
31 Jan 2024 | SGD | 12.87 | 12.95 | 12.85 | 12.89 | 12.89 | +0.07 (+0.55%) | 4,701,400 |