Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2019 | SGD | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 3,015,000 |
13 Jun 2019 | SGD | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 2,316,100 |
12 Jun 2019 | SGD | 1.5 | 1.51 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 3,288,400 |
11 Jun 2019 | SGD | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 4,760,300 |
10 Jun 2019 | SGD | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | +0.04 (+2.80%) | 4,501,200 |
7 Jun 2019 | SGD | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 2,820,800 |
6 Jun 2019 | SGD | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,491,000 |
4 Jun 2019 | SGD | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 4,694,600 |
3 Jun 2019 | SGD | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 4,589,400 |
31 May 2019 | SGD | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 6,392,900 |
30 May 2019 | SGD | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 5,319,700 |
29 May 2019 | SGD | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,309,400 |
28 May 2019 | SGD | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 3,652,000 |
27 May 2019 | SGD | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 3,233,800 |
24 May 2019 | SGD | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 6,026,500 |
23 May 2019 | SGD | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 9,559,800 |
22 May 2019 | SGD | 1.53 | 1.54 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 3,082,000 |
21 May 2019 | SGD | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 5,318,400 |
17 May 2019 | SGD | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,803,700 |
16 May 2019 | SGD | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 3,024,800 |
15 May 2019 | SGD | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,666,000 |
14 May 2019 | SGD | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | +0.02 (+1.30%) | 4,726,000 |
13 May 2019 | SGD | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 4,153,200 |
10 May 2019 | SGD | 1.59 | 1.6 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 6,841,000 |
9 May 2019 | SGD | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 4,504,300 |
8 May 2019 | SGD | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 5,924,000 |
7 May 2019 | SGD | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.04 (+2.53%) | 7,754,600 |
6 May 2019 | SGD | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -0.09 (-5.39%) | 12,957,300 |
3 May 2019 | SGD | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 6,484,000 |
2 May 2019 | SGD | 1.7 | 1.72 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 4,113,300 |