Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | SGD | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 3,059,700 |
3 Dec 2019 | SGD | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,966,500 |
2 Dec 2019 | SGD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 1,581,100 |
29 Nov 2019 | SGD | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 1,986,000 |
28 Nov 2019 | SGD | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 3,333,900 |
27 Nov 2019 | SGD | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 2,391,300 |
26 Nov 2019 | SGD | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,806,700 |
25 Nov 2019 | SGD | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 4,630,700 |
22 Nov 2019 | SGD | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 4,912,100 |
21 Nov 2019 | SGD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 3,155,500 |
20 Nov 2019 | SGD | 1.28 | 1.3 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 3,029,600 |
19 Nov 2019 | SGD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,545,600 |
18 Nov 2019 | SGD | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 2,948,000 |
15 Nov 2019 | SGD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,515,100 |
14 Nov 2019 | SGD | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 3,499,000 |
13 Nov 2019 | SGD | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 5,802,700 |
12 Nov 2019 | SGD | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 3,243,500 |
11 Nov 2019 | SGD | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 4,058,000 |
8 Nov 2019 | SGD | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 4,557,500 |
7 Nov 2019 | SGD | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 6,928,000 |
6 Nov 2019 | SGD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,577,600 |
5 Nov 2019 | SGD | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 5,347,900 |
4 Nov 2019 | SGD | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,161,100 |
1 Nov 2019 | SGD | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 5,392,700 |
31 Oct 2019 | SGD | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 3,336,100 |
30 Oct 2019 | SGD | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 3,754,200 |
29 Oct 2019 | SGD | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 9,272,400 |
25 Oct 2019 | SGD | 1.4 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 6,463,700 |
24 Oct 2019 | SGD | 1.41 | 1.43 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 9,243,700 |
23 Oct 2019 | SGD | 1.36 | 1.42 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 30,433,800 |