Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | SGD | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,670,100 |
25 Jul 2019 | SGD | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 2,594,000 |
24 Jul 2019 | SGD | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 2,703,900 |
23 Jul 2019 | SGD | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 6,278,300 |
22 Jul 2019 | SGD | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 5,338,900 |
19 Jul 2019 | SGD | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 5,274,500 |
18 Jul 2019 | SGD | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | -0.02 (-1.32%) | 7,570,000 |
17 Jul 2019 | SGD | 1.4 | 1.54 | 1.4 | 1.51 | 1.51 | +0.11 (+7.86%) | 21,305,800 |
16 Jul 2019 | SGD | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 2,156,000 |
15 Jul 2019 | SGD | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 4,646,200 |
12 Jul 2019 | SGD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,233,000 |
11 Jul 2019 | SGD | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,807,000 |
10 Jul 2019 | SGD | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 3,145,800 |
9 Jul 2019 | SGD | 1.41 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 6,746,700 |
8 Jul 2019 | SGD | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,954,200 |
5 Jul 2019 | SGD | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 3,712,800 |
4 Jul 2019 | SGD | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 6,581,400 |
3 Jul 2019 | SGD | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -0.13 (-8.44%) | 30,249,500 |
2 Jul 2019 | SGD | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 1,649,200 |
1 Jul 2019 | SGD | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | +0.03 (+1.99%) | 4,422,300 |
28 Jun 2019 | SGD | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 2,372,700 |
27 Jun 2019 | SGD | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,882,600 |
26 Jun 2019 | SGD | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 2,195,900 |
25 Jun 2019 | SGD | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 4,946,000 |
24 Jun 2019 | SGD | 1.57 | 1.59 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 10,542,100 |
21 Jun 2019 | SGD | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 6,360,500 |
20 Jun 2019 | SGD | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 5,553,900 |
19 Jun 2019 | SGD | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | +0.04 (+2.72%) | 4,442,800 |
18 Jun 2019 | SGD | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 3,462,700 |
17 Jun 2019 | SGD | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 2,599,200 |