Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | SGD | 4.57 | 4.57 | 4.46 | 4.47 | 4.47 | -0.1 (-2.19%) | 676,800 |
19 Aug 2015 | SGD | 4.59 | 4.59 | 4.53 | 4.57 | 4.57 | -0.03 (-0.65%) | 555,600 |
18 Aug 2015 | SGD | 4.58 | 4.63 | 4.56 | 4.6 | 4.6 | +0.02 (+0.44%) | 497,800 |
17 Aug 2015 | SGD | 4.6 | 4.61 | 4.55 | 4.58 | 4.58 | -0.02 (-0.43%) | 455,200 |
14 Aug 2015 | SGD | 4.62 | 4.67 | 4.57 | 4.6 | 4.6 | -0.02 (-0.43%) | 945,500 |
13 Aug 2015 | SGD | 4.55 | 4.64 | 4.55 | 4.62 | 4.62 | +0.02 (+0.43%) | 623,800 |
12 Aug 2015 | SGD | 4.69 | 4.69 | 4.55 | 4.6 | 4.6 | -0.11 (-2.34%) | 751,200 |
11 Aug 2015 | SGD | 4.7 | 4.72 | 4.66 | 4.71 | 4.71 | +0.01 (+0.21%) | 365,200 |
6 Aug 2015 | SGD | 4.68 | 4.71 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 189,300 |
5 Aug 2015 | SGD | 4.64 | 4.7 | 4.62 | 4.7 | 4.7 | +0.04 (+0.86%) | 711,900 |
4 Aug 2015 | SGD | 4.66 | 4.73 | 4.63 | 4.66 | 4.66 | 0.0 (0.0%) | 621,200 |
3 Aug 2015 | SGD | 4.73 | 4.75 | 4.63 | 4.66 | 4.66 | -0.13 (-2.71%) | 432,600 |
31 Jul 2015 | SGD | 4.62 | 4.82 | 4.6 | 4.79 | 4.79 | +0.17 (+3.68%) | 1,047,300 |
30 Jul 2015 | SGD | 4.67 | 4.72 | 4.6 | 4.62 | 4.62 | -0.07 (-1.49%) | 770,400 |
29 Jul 2015 | SGD | 4.77 | 4.83 | 4.66 | 4.69 | 4.69 | -0.08 (-1.68%) | 869,600 |
28 Jul 2015 | SGD | 4.85 | 4.85 | 4.71 | 4.77 | 4.77 | -0.09 (-1.85%) | 667,800 |
27 Jul 2015 | SGD | 4.95 | 4.95 | 4.75 | 4.86 | 4.86 | -0.09 (-1.82%) | 464,700 |
24 Jul 2015 | SGD | 4.96 | 4.96 | 4.92 | 4.95 | 4.95 | +0.04 (+0.81%) | 684,400 |
23 Jul 2015 | SGD | 4.99 | 4.99 | 4.87 | 4.91 | 4.91 | -0.08 (-1.60%) | 291,300 |
22 Jul 2015 | SGD | 4.9 | 4.99 | 4.9 | 4.99 | 4.99 | +0.05 (+1.01%) | 539,000 |
21 Jul 2015 | SGD | 4.83 | 4.96 | 4.82 | 4.94 | 4.94 | +0.11 (+2.28%) | 907,700 |
20 Jul 2015 | SGD | 4.9 | 4.92 | 4.83 | 4.83 | 4.83 | -0.07 (-1.43%) | 557,800 |
16 Jul 2015 | SGD | 4.68 | 4.95 | 4.67 | 4.9 | 4.9 | +0.23 (+4.93%) | 856,800 |
15 Jul 2015 | SGD | 4.65 | 4.68 | 4.62 | 4.67 | 4.67 | +0.04 (+0.86%) | 359,700 |
14 Jul 2015 | SGD | 4.56 | 4.65 | 4.56 | 4.63 | 4.63 | +0.05 (+1.09%) | 688,000 |
13 Jul 2015 | SGD | 4.59 | 4.6 | 4.55 | 4.58 | 4.58 | +0.04 (+0.88%) | 414,700 |
10 Jul 2015 | SGD | 4.55 | 4.56 | 4.53 | 4.54 | 4.54 | +0.01 (+0.22%) | 793,100 |
9 Jul 2015 | SGD | 4.57 | 4.57 | 4.51 | 4.53 | 4.53 | -0.04 (-0.88%) | 689,400 |
8 Jul 2015 | SGD | 4.66 | 4.7 | 4.57 | 4.57 | 4.57 | -0.02 (-0.44%) | 805,000 |
7 Jul 2015 | SGD | 4.65 | 4.77 | 4.59 | 4.59 | 4.59 | -0.03 (-0.65%) | 1,023,700 |