Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | SGD | 0.028 | 0.028 | 0.026 | 0.026 | 0.026 | -0.006 (-18.75%) | 400,000 |
14 Mar 2019 | SGD | 0.032 | 0.034 | 0.032 | 0.032 | 0.032 | -0.003 (-8.57%) | 1,115,500 |
13 Mar 2019 | SGD | 0.034 | 0.035 | 0.034 | 0.035 | 0.035 | +0.002 (+6.06%) | 1,670,000 |
12 Mar 2019 | SGD | 0.037 | 0.038 | 0.033 | 0.033 | 0.033 | -0.012 (-26.67%) | 2,126,100 |
11 Mar 2019 | SGD | 0.052 | 0.053 | 0.045 | 0.045 | 0.045 | -0.012 (-21.05%) | 2,122,200 |
8 Mar 2019 | SGD | 0.051 | 0.058 | 0.049 | 0.057 | 0.057 | +0.013 (+29.55%) | 4,598,500 |
7 Mar 2019 | SGD | 0.038 | 0.044 | 0.038 | 0.044 | 0.044 | +0.007 (+18.92%) | 1,774,200 |
6 Mar 2019 | SGD | 0.041 | 0.041 | 0.037 | 0.037 | 0.037 | -0.004 (-9.76%) | 1,620,000 |
5 Mar 2019 | SGD | 0.046 | 0.046 | 0.04 | 0.041 | 0.041 | -0.002 (-4.65%) | 1,921,000 |
4 Mar 2019 | SGD | 0.046 | 0.047 | 0.035 | 0.043 | 0.043 | -0.006 (-12.24%) | 13,367,000 |
1 Mar 2019 | SGD | 0.051 | 0.051 | 0.048 | 0.049 | 0.049 | -0.004 (-7.55%) | 3,464,200 |
28 Feb 2019 | SGD | 0.053 | 0.056 | 0.047 | 0.053 | 0.053 | +0.001 (+1.92%) | 8,172,400 |
27 Feb 2019 | SGD | 0.05 | 0.054 | 0.046 | 0.052 | 0.052 | -0.002 (-3.70%) | 5,958,200 |
26 Feb 2019 | SGD | 0.048 | 0.055 | 0.048 | 0.054 | 0.054 | +0.003 (+5.88%) | 9,533,900 |
25 Feb 2019 | SGD | 0.05 | 0.055 | 0.048 | 0.051 | 0.051 | -0.005 (-8.93%) | 3,614,200 |
22 Feb 2019 | SGD | 0.065 | 0.069 | 0.055 | 0.056 | 0.056 | -0.007 (-11.11%) | 73,888,000 |
21 Feb 2019 | SGD | 0.066 | 0.071 | 0.059 | 0.063 | 0.063 | -0.005 (-7.35%) | 11,087,000 |
20 Feb 2019 | SGD | 0.085 | 0.085 | 0.066 | 0.068 | 0.068 | -0.014 (-17.07%) | 83,538,200 |
19 Feb 2019 | SGD | 0.074 | 0.082 | 0.072 | 0.082 | 0.082 | +0.006 (+7.89%) | 77,451,700 |
18 Feb 2019 | SGD | 0.084 | 0.084 | 0.075 | 0.076 | 0.076 | -0.024 (-24.00%) | 72,225,300 |
15 Feb 2019 | SGD | 0.086 | 0.103 | 0.084 | 0.1 | 0.1 | +0.018 (+21.95%) | 55,067,800 |
14 Feb 2019 | SGD | 0.083 | 0.085 | 0.078 | 0.082 | 0.082 | +0.002 (+2.50%) | 114,191,500 |
13 Feb 2019 | SGD | 0.089 | 0.091 | 0.077 | 0.08 | 0.08 | -0.012 (-13.04%) | 113,929,100 |
12 Feb 2019 | SGD | 0.093 | 0.1 | 0.09 | 0.092 | 0.092 | 0.0 (0.0%) | 63,780,100 |
11 Feb 2019 | SGD | 0.104 | 0.108 | 0.092 | 0.092 | 0.092 | -0.011 (-10.68%) | 86,031,300 |
8 Feb 2019 | SGD | 0.121 | 0.126 | 0.103 | 0.103 | 0.103 | -0.006 (-5.50%) | 1,278,100 |
7 Feb 2019 | SGD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
4 Feb 2019 | SGD | 0.108 | 0.114 | 0.108 | 0.109 | 0.109 | -0.005 (-4.39%) | 30,592,700 |
1 Feb 2019 | SGD | 0.101 | 0.119 | 0.101 | 0.114 | 0.114 | +0.006 (+5.56%) | 118,293,500 |
31 Jan 2019 | SGD | 0.12 | 0.122 | 0.108 | 0.108 | 0.108 | 0.0 (0.0%) | 117,092,700 |