Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | SGD | 3.79 | 3.83 | 3.77 | 3.81 | 3.81 | +0.04 (+1.06%) | 4,114,300 |
13 Dec 2023 | SGD | 3.74 | 3.78 | 3.74 | 3.77 | 3.77 | -0.01 (-0.26%) | 1,860,800 |
12 Dec 2023 | SGD | 3.77 | 3.79 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 2,727,100 |
11 Dec 2023 | SGD | 3.77 | 3.77 | 3.71 | 3.75 | 3.75 | -0.02 (-0.53%) | 2,555,600 |
8 Dec 2023 | SGD | 3.71 | 3.78 | 3.67 | 3.77 | 3.77 | +0.07 (+1.89%) | 4,559,700 |
7 Dec 2023 | SGD | 3.69 | 3.72 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 2,220,600 |
6 Dec 2023 | SGD | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 2,689,600 |
5 Dec 2023 | SGD | 3.72 | 3.73 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 4,251,700 |
4 Dec 2023 | SGD | 3.72 | 3.73 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 2,461,500 |
1 Dec 2023 | SGD | 3.7 | 3.73 | 3.68 | 3.73 | 3.73 | +0.02 (+0.54%) | 2,007,300 |
30 Nov 2023 | SGD | 3.71 | 3.71 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 7,179,400 |
29 Nov 2023 | SGD | 3.74 | 3.74 | 3.7 | 3.72 | 3.72 | +0.01 (+0.27%) | 3,431,700 |
28 Nov 2023 | SGD | 3.74 | 3.74 | 3.68 | 3.71 | 3.71 | -0.03 (-0.80%) | 3,684,600 |
27 Nov 2023 | SGD | 3.75 | 3.75 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 2,279,200 |
24 Nov 2023 | SGD | 3.77 | 3.78 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 2,465,900 |
23 Nov 2023 | SGD | 3.77 | 3.79 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 1,961,700 |
22 Nov 2023 | SGD | 3.78 | 3.79 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 1,481,800 |
21 Nov 2023 | SGD | 3.79 | 3.8 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 1,984,300 |
20 Nov 2023 | SGD | 3.81 | 3.82 | 3.77 | 3.78 | 3.78 | -0.09 (-2.33%) | 2,990,300 |
17 Nov 2023 | SGD | 3.8 | 3.87 | 3.8 | 3.87 | 3.87 | +0.06 (+1.57%) | 2,492,200 |
16 Nov 2023 | SGD | 3.83 | 3.84 | 3.8 | 3.81 | 3.81 | -0.01 (-0.26%) | 3,086,600 |
15 Nov 2023 | SGD | 3.8 | 3.82 | 3.78 | 3.82 | 3.82 | +0.05 (+1.33%) | 4,605,500 |
14 Nov 2023 | SGD | 3.76 | 3.77 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 2,679,700 |
10 Nov 2023 | SGD | 3.76 | 3.79 | 3.72 | 3.76 | 3.76 | -0.06 (-1.57%) | 4,226,700 |
9 Nov 2023 | SGD | 3.8 | 3.84 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,600,900 |
8 Nov 2023 | SGD | 3.86 | 3.86 | 3.77 | 3.79 | 3.79 | -0.08 (-2.07%) | 3,878,300 |
7 Nov 2023 | SGD | 3.86 | 3.9 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 2,705,900 |
6 Nov 2023 | SGD | 3.9 | 3.9 | 3.84 | 3.88 | 3.88 | -0.03 (-0.77%) | 3,652,500 |
3 Nov 2023 | SGD | 3.85 | 3.94 | 3.85 | 3.91 | 3.91 | +0.07 (+1.82%) | 5,256,100 |
2 Nov 2023 | SGD | 3.82 | 3.85 | 3.81 | 3.84 | 3.84 | +0.06 (+1.59%) | 2,199,800 |