Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2016 | SGD | 4.08 | 4.1 | 4.06 | 4.1 | 4.1 | +0.05 (+1.23%) | 267,300 |
12 Feb 2016 | SGD | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 419,700 |
11 Feb 2016 | SGD | 4.08 | 4.14 | 4.08 | 4.11 | 4.11 | +0.04 (+0.98%) | 635,100 |
10 Feb 2016 | SGD | 4.12 | 4.12 | 4.03 | 4.07 | 4.07 | -0.1 (-2.40%) | 523,700 |
5 Feb 2016 | SGD | 4.2 | 4.2 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 206,900 |
4 Feb 2016 | SGD | 4.15 | 4.19 | 4.14 | 4.19 | 4.19 | +0.06 (+1.45%) | 574,000 |
3 Feb 2016 | SGD | 4.19 | 4.19 | 4.1 | 4.13 | 4.13 | -0.06 (-1.43%) | 794,100 |
2 Feb 2016 | SGD | 4.18 | 4.2 | 4.14 | 4.19 | 4.19 | +0.05 (+1.21%) | 1,217,500 |
1 Feb 2016 | SGD | 4.06 | 4.16 | 4.06 | 4.14 | 4.14 | +0.08 (+1.97%) | 655,400 |
29 Jan 2016 | SGD | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 576,500 |
28 Jan 2016 | SGD | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 480,000 |
27 Jan 2016 | SGD | 4.02 | 4.06 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 349,100 |
26 Jan 2016 | SGD | 4.06 | 4.1 | 4.01 | 4.04 | 4.04 | -0.05 (-1.22%) | 483,800 |
25 Jan 2016 | SGD | 3.95 | 4.12 | 3.95 | 4.09 | 4.09 | +0.15 (+3.81%) | 2,202,400 |
22 Jan 2016 | SGD | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 543,100 |
21 Jan 2016 | SGD | 3.89 | 3.97 | 3.89 | 3.93 | 3.93 | -0.02 (-0.51%) | 582,950 |
20 Jan 2016 | SGD | 3.98 | 3.98 | 3.89 | 3.95 | 3.95 | -0.02 (-0.50%) | 877,100 |
19 Jan 2016 | SGD | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | +0.06 (+1.53%) | 536,000 |
18 Jan 2016 | SGD | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | -0.04 (-1.01%) | 699,800 |
15 Jan 2016 | SGD | 3.95 | 3.99 | 3.94 | 3.95 | 3.95 | +0.02 (+0.51%) | 313,900 |
14 Jan 2016 | SGD | 3.96 | 3.99 | 3.93 | 3.93 | 3.93 | -0.06 (-1.50%) | 1,064,700 |
13 Jan 2016 | SGD | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 609,300 |
12 Jan 2016 | SGD | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 641,300 |
11 Jan 2016 | SGD | 4.06 | 4.06 | 3.98 | 4.02 | 4.02 | -0.14 (-3.37%) | 1,257,700 |
8 Jan 2016 | SGD | 4 | 4.16 | 3.98 | 4.16 | 4.16 | +0.11 (+2.72%) | 919,000 |
7 Jan 2016 | SGD | 4.04 | 4.06 | 3.92 | 4.05 | 4.05 | 0.0 (0.0%) | 1,235,400 |
6 Jan 2016 | SGD | 4.13 | 4.13 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 695,800 |
5 Jan 2016 | SGD | 4.06 | 4.13 | 4.05 | 4.12 | 4.12 | +0.04 (+0.98%) | 343,000 |
4 Jan 2016 | SGD | 4.16 | 4.16 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 554,200 |
31 Dec 2015 | SGD | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | -0.02 (-0.48%) | 496,000 |