Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | SGD | 12.5 | 12.63 | 12.47 | 12.5 | 12.5 | -0.1 (-0.79%) | 3,989,000 |
14 Aug 2023 | SGD | 12.68 | 12.68 | 12.46 | 12.6 | 12.6 | -0.48 (-3.67%) | 6,404,600 |
11 Aug 2023 | SGD | 13.25 | 13.25 | 13.01 | 13.08 | 13.08 | -0.17 (-1.28%) | 6,171,500 |
10 Aug 2023 | SGD | 13.28 | 13.32 | 13.18 | 13.25 | 13.25 | +0.09 (+0.68%) | 7,175,200 |
8 Aug 2023 | SGD | 13.09 | 13.18 | 13.06 | 13.16 | 13.16 | +0.14 (+1.08%) | 5,231,900 |
7 Aug 2023 | SGD | 12.97 | 13.08 | 12.94 | 13.02 | 13.02 | +0.08 (+0.62%) | 3,471,700 |
4 Aug 2023 | SGD | 12.85 | 13 | 12.75 | 12.94 | 12.94 | -0.1 (-0.77%) | 9,285,800 |
3 Aug 2023 | SGD | 13.13 | 13.2 | 13.03 | 13.04 | 13.04 | -0.15 (-1.14%) | 7,771,300 |
2 Aug 2023 | SGD | 13.25 | 13.29 | 13.13 | 13.19 | 13.19 | -0.13 (-0.98%) | 7,260,400 |
1 Aug 2023 | SGD | 13.36 | 13.39 | 13.27 | 13.32 | 13.32 | +0.02 (+0.15%) | 4,895,600 |
31 Jul 2023 | SGD | 13.24 | 13.33 | 13.21 | 13.3 | 13.3 | +0.08 (+0.61%) | 6,048,500 |
28 Jul 2023 | SGD | 13.1 | 13.22 | 13.09 | 13.22 | 13.22 | +0.15 (+1.15%) | 11,545,300 |
27 Jul 2023 | SGD | 12.94 | 13.08 | 12.91 | 13.07 | 13.07 | +0.23 (+1.79%) | 11,308,100 |
26 Jul 2023 | SGD | 12.76 | 12.9 | 12.71 | 12.84 | 12.84 | +0.13 (+1.02%) | 9,121,300 |
25 Jul 2023 | SGD | 12.7 | 12.77 | 12.64 | 12.71 | 12.71 | +0.07 (+0.55%) | 5,802,800 |
24 Jul 2023 | SGD | 12.7 | 12.72 | 12.55 | 12.64 | 12.64 | -0.05 (-0.39%) | 4,130,200 |
21 Jul 2023 | SGD | 12.63 | 12.7 | 12.62 | 12.69 | 12.69 | +0.05 (+0.40%) | 3,727,950 |
20 Jul 2023 | SGD | 12.7 | 12.7 | 12.55 | 12.64 | 12.64 | -0.03 (-0.24%) | 3,875,900 |
19 Jul 2023 | SGD | 12.53 | 12.68 | 12.53 | 12.67 | 12.67 | +0.2 (+1.60%) | 6,147,700 |
18 Jul 2023 | SGD | 12.47 | 12.5 | 12.42 | 12.47 | 12.47 | +0.02 (+0.16%) | 3,067,400 |
17 Jul 2023 | SGD | 12.4 | 12.45 | 12.28 | 12.45 | 12.45 | +0.08 (+0.65%) | 3,022,700 |
14 Jul 2023 | SGD | 12.42 | 12.43 | 12.33 | 12.37 | 12.37 | +0.02 (+0.16%) | 4,298,300 |
13 Jul 2023 | SGD | 12.3 | 12.4 | 12.26 | 12.35 | 12.35 | +0.2 (+1.65%) | 6,577,700 |
12 Jul 2023 | SGD | 12.15 | 12.21 | 12.06 | 12.15 | 12.15 | +0.02 (+0.16%) | 3,029,600 |
11 Jul 2023 | SGD | 12.16 | 12.16 | 12.06 | 12.13 | 12.13 | +0.04 (+0.33%) | 2,890,700 |
10 Jul 2023 | SGD | 12.09 | 12.15 | 12.05 | 12.09 | 12.09 | +0.04 (+0.33%) | 3,666,900 |
7 Jul 2023 | SGD | 12.05 | 12.08 | 12 | 12.05 | 12.05 | -0.05 (-0.41%) | 4,456,900 |
6 Jul 2023 | SGD | 12.22 | 12.23 | 12.1 | 12.1 | 12.1 | -0.13 (-1.06%) | 6,231,800 |
5 Jul 2023 | SGD | 12.36 | 12.36 | 12.22 | 12.23 | 12.23 | -0.12 (-0.97%) | 3,823,600 |
4 Jul 2023 | SGD | 12.34 | 12.36 | 12.31 | 12.35 | 12.35 | +0.04 (+0.32%) | 1,693,500 |