Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | SGD | 0.167 | 0.175 | 0.163 | 0.175 | 0.175 | +0.023 (+15.13%) | 6,000 |
20 May 2020 | SGD | 0.154 | 0.16 | 0.141 | 0.152 | 0.152 | +0.004 (+2.70%) | 52,300 |
19 May 2020 | SGD | 0.127 | 0.157 | 0.117 | 0.148 | 0.148 | +0.035 (+30.97%) | 60,600 |
18 May 2020 | SGD | 0.127 | 0.133 | 0.096 | 0.113 | 0.113 | -0.003 (-2.59%) | 33,900 |
15 May 2020 | SGD | 0.117 | 0.12 | 0.114 | 0.116 | 0.116 | +0.006 (+5.45%) | 13,400 |
14 May 2020 | SGD | 0.111 | 0.113 | 0.109 | 0.11 | 0.11 | +0.004 (+3.77%) | 5,500 |
13 May 2020 | SGD | 0.097 | 0.109 | 0.095 | 0.106 | 0.106 | +0.006 (+6%) | 29,100 |
12 May 2020 | SGD | 0.101 | 0.108 | 0.091 | 0.1 | 0.1 | +0.008 (+8.70%) | 30,000 |
11 May 2020 | SGD | 0.095 | 0.108 | 0.088 | 0.092 | 0.092 | +0.01 (+12.20%) | 107,800 |
8 May 2020 | SGD | 0.058 | 0.095 | 0.057 | 0.082 | 0.082 | +0.023 (+38.98%) | 3,564,600 |
6 May 2020 | SGD | 0.047 | 0.064 | 0.047 | 0.059 | 0.059 | +0.014 (+31.11%) | 4,187,400 |
5 May 2020 | SGD | 0.047 | 0.047 | 0.044 | 0.045 | 0.045 | +0.001 (+2.27%) | 273,800 |
4 May 2020 | SGD | 0.044 | 0.045 | 0.044 | 0.044 | 0.044 | -0.009 (-16.98%) | 728,900 |
30 Apr 2020 | SGD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 0 |
29 Apr 2020 | SGD | 0.054 | 0.054 | 0.053 | 0.053 | 0.053 | -0.003 (-5.36%) | 719,600 |
28 Apr 2020 | SGD | 0.052 | 0.056 | 0.052 | 0.056 | 0.056 | +0.003 (+5.66%) | 55,000 |
27 Apr 2020 | SGD | 0.055 | 0.055 | 0.052 | 0.053 | 0.053 | +0.001 (+1.92%) | 29,100 |
24 Apr 2020 | SGD | 0.056 | 0.056 | 0.052 | 0.052 | 0.052 | -0.005 (-8.77%) | 63,400 |
23 Apr 2020 | SGD | 0.061 | 0.062 | 0.056 | 0.057 | 0.057 | +0.001 (+1.79%) | 1,153,600 |
22 Apr 2020 | SGD | 0.05 | 0.056 | 0.049 | 0.056 | 0.056 | +0.002 (+3.70%) | 490,500 |
21 Apr 2020 | SGD | 0.057 | 0.057 | 0.052 | 0.054 | 0.054 | -0.01 (-15.63%) | 618,600 |
20 Apr 2020 | SGD | 0.067 | 0.067 | 0.064 | 0.064 | 0.064 | -0.004 (-5.88%) | 351,400 |
17 Apr 2020 | SGD | 0.075 | 0.075 | 0.068 | 0.068 | 0.068 | -0.002 (-2.86%) | 317,100 |
16 Apr 2020 | SGD | 0.069 | 0.074 | 0.067 | 0.07 | 0.07 | -0.005 (-6.67%) | 218,300 |
15 Apr 2020 | SGD | 0.066 | 0.083 | 0.066 | 0.075 | 0.075 | +0.011 (+17.19%) | 1,912,600 |
14 Apr 2020 | SGD | 0.06 | 0.064 | 0.06 | 0.064 | 0.064 | -0.001 (-1.54%) | 500,000 |
13 Apr 2020 | SGD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
9 Apr 2020 | SGD | 0.066 | 0.069 | 0.064 | 0.065 | 0.065 | -0.004 (-5.80%) | 1,377,100 |
8 Apr 2020 | SGD | 0.068 | 0.071 | 0.064 | 0.069 | 0.069 | -0.008 (-10.39%) | 2,135,600 |
7 Apr 2020 | SGD | 0.088 | 0.088 | 0.068 | 0.077 | 0.077 | +0.002 (+2.67%) | 4,054,200 |