Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2016 | SGD | 4.43 | 4.51 | 4.43 | 4.51 | 4.51 | +0.05 (+1.12%) | 982,200 |
28 Mar 2016 | SGD | 4.5 | 4.51 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 446,900 |
24 Mar 2016 | SGD | 4.5 | 4.53 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 378,400 |
23 Mar 2016 | SGD | 4.51 | 4.53 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 533,100 |
22 Mar 2016 | SGD | 4.56 | 4.56 | 4.47 | 4.51 | 4.51 | -0.05 (-1.10%) | 703,500 |
21 Mar 2016 | SGD | 4.6 | 4.63 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 1,348,900 |
18 Mar 2016 | SGD | 4.41 | 4.56 | 4.39 | 4.56 | 4.56 | +0.16 (+3.64%) | 1,508,400 |
17 Mar 2016 | SGD | 4.43 | 4.44 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 711,200 |
16 Mar 2016 | SGD | 4.41 | 4.47 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 696,600 |
15 Mar 2016 | SGD | 4.39 | 4.41 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 238,900 |
14 Mar 2016 | SGD | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | +0.01 (+0.23%) | 299,600 |
11 Mar 2016 | SGD | 4.4 | 4.41 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 981,300 |
10 Mar 2016 | SGD | 4.4 | 4.45 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 1,028,100 |
9 Mar 2016 | SGD | 4.39 | 4.45 | 4.39 | 4.4 | 4.4 | +0.01 (+0.23%) | 518,800 |
8 Mar 2016 | SGD | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | -0.01 (-0.23%) | 316,700 |
7 Mar 2016 | SGD | 4.4 | 4.42 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 360,500 |
4 Mar 2016 | SGD | 4.44 | 4.45 | 4.39 | 4.4 | 4.4 | -0.03 (-0.68%) | 750,400 |
3 Mar 2016 | SGD | 4.38 | 4.46 | 4.37 | 4.43 | 4.43 | +0.05 (+1.14%) | 1,262,100 |
2 Mar 2016 | SGD | 4.39 | 4.41 | 4.36 | 4.38 | 4.38 | +0.03 (+0.69%) | 647,000 |
1 Mar 2016 | SGD | 4.37 | 4.4 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 401,700 |
29 Feb 2016 | SGD | 4.36 | 4.43 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 1,089,100 |
26 Feb 2016 | SGD | 4.33 | 4.37 | 4.32 | 4.36 | 4.36 | +0.03 (+0.69%) | 777,500 |
25 Feb 2016 | SGD | 4.34 | 4.36 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 863,300 |
24 Feb 2016 | SGD | 4.36 | 4.38 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 1,709,800 |
23 Feb 2016 | SGD | 4.28 | 4.4 | 4.28 | 4.35 | 4.35 | +0.1 (+2.35%) | 2,230,800 |
22 Feb 2016 | SGD | 4.16 | 4.27 | 4.15 | 4.25 | 4.25 | +0.08 (+1.92%) | 894,700 |
19 Feb 2016 | SGD | 4.19 | 4.19 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 266,000 |
18 Feb 2016 | SGD | 4.09 | 4.18 | 4.08 | 4.18 | 4.18 | +0.12 (+2.96%) | 492,300 |
17 Feb 2016 | SGD | 4.13 | 4.13 | 4.06 | 4.06 | 4.06 | -0.05 (-1.22%) | 321,300 |
16 Feb 2016 | SGD | 4.1 | 4.14 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 485,400 |