Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | SGD | 3.8 | 3.81 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 4,861,700 |
26 Jan 2024 | SGD | 3.85 | 3.86 | 3.79 | 3.8 | 3.8 | -0.06 (-1.55%) | 4,382,600 |
25 Jan 2024 | SGD | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 3,059,200 |
24 Jan 2024 | SGD | 3.84 | 3.87 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 2,185,400 |
23 Jan 2024 | SGD | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.01 (-0.26%) | 2,730,600 |
22 Jan 2024 | SGD | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | +0.03 (+0.78%) | 2,497,900 |
19 Jan 2024 | SGD | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | +0.05 (+1.32%) | 3,138,500 |
18 Jan 2024 | SGD | 3.82 | 3.83 | 3.76 | 3.78 | 3.78 | -0.05 (-1.31%) | 6,320,300 |
17 Jan 2024 | SGD | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 4,101,900 |
16 Jan 2024 | SGD | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | -0.01 (-0.26%) | 3,110,200 |
15 Jan 2024 | SGD | 3.88 | 3.89 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 1,447,900 |
12 Jan 2024 | SGD | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | +0.01 (+0.26%) | 3,082,800 |
11 Jan 2024 | SGD | 3.83 | 3.87 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 2,468,300 |
10 Jan 2024 | SGD | 3.82 | 3.84 | 3.79 | 3.83 | 3.83 | +0.01 (+0.26%) | 3,744,500 |
9 Jan 2024 | SGD | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 2,198,500 |
8 Jan 2024 | SGD | 3.78 | 3.84 | 3.78 | 3.83 | 3.83 | +0.05 (+1.32%) | 3,108,100 |
5 Jan 2024 | SGD | 3.78 | 3.81 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,643,900 |
4 Jan 2024 | SGD | 3.79 | 3.81 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 2,897,500 |
3 Jan 2024 | SGD | 3.84 | 3.88 | 3.81 | 3.82 | 3.82 | -0.07 (-1.80%) | 3,528,200 |
2 Jan 2024 | SGD | 3.89 | 3.9 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 3,412,000 |
29 Dec 2023 | SGD | 3.86 | 3.9 | 3.85 | 3.89 | 3.89 | +0.04 (+1.04%) | 5,766,400 |
28 Dec 2023 | SGD | 3.85 | 3.89 | 3.83 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,617,500 |
27 Dec 2023 | SGD | 3.79 | 3.84 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,965,200 |
26 Dec 2023 | SGD | 3.81 | 3.81 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 900,800 |
22 Dec 2023 | SGD | 3.76 | 3.81 | 3.76 | 3.8 | 3.8 | +0.06 (+1.60%) | 4,006,913 |
21 Dec 2023 | SGD | 3.72 | 3.76 | 3.69 | 3.74 | 3.74 | -0.01 (-0.27%) | 3,026,900 |
20 Dec 2023 | SGD | 3.74 | 3.76 | 3.72 | 3.75 | 3.75 | +0.03 (+0.81%) | 2,640,300 |
19 Dec 2023 | SGD | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -0.02 (-0.53%) | 2,478,600 |
18 Dec 2023 | SGD | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | -0.05 (-1.32%) | 2,280,300 |
15 Dec 2023 | SGD | 3.8 | 3.8 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 6,153,900 |