Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | SGD | 3.7 | 3.77 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 5,227,900 |
25 May 2023 | SGD | 3.69 | 3.74 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 4,153,300 |
24 May 2023 | SGD | 3.68 | 3.73 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 4,888,984 |
23 May 2023 | SGD | 3.72 | 3.74 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 5,541,500 |
22 May 2023 | SGD | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 4,140,800 |
19 May 2023 | SGD | 3.75 | 3.77 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 4,299,400 |
18 May 2023 | SGD | 3.7 | 3.77 | 3.7 | 3.75 | 3.75 | +0.07 (+1.90%) | 5,178,900 |
17 May 2023 | SGD | 3.72 | 3.73 | 3.68 | 3.68 | 3.68 | -0.04 (-1.08%) | 4,361,200 |
16 May 2023 | SGD | 3.63 | 3.72 | 3.63 | 3.72 | 3.72 | +0.1 (+2.76%) | 9,338,500 |
15 May 2023 | SGD | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | -0.03 (-0.82%) | 2,147,500 |
12 May 2023 | SGD | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 6,472,300 |
11 May 2023 | SGD | 3.64 | 3.67 | 3.64 | 3.65 | 3.65 | +0.02 (+0.55%) | 2,506,400 |
10 May 2023 | SGD | 3.63 | 3.65 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 2,970,700 |
9 May 2023 | SGD | 3.66 | 3.68 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 4,388,300 |
8 May 2023 | SGD | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | +0.03 (+0.83%) | 3,033,400 |
5 May 2023 | SGD | 3.63 | 3.64 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 2,139,000 |
4 May 2023 | SGD | 3.64 | 3.66 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 2,183,200 |
3 May 2023 | SGD | 3.61 | 3.67 | 3.61 | 3.66 | 3.66 | +0.03 (+0.83%) | 3,416,800 |
2 May 2023 | SGD | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | +0.01 (+0.28%) | 3,128,200 |
28 Apr 2023 | SGD | 3.61 | 3.65 | 3.61 | 3.62 | 3.62 | +0.02 (+0.56%) | 4,285,500 |
27 Apr 2023 | SGD | 3.59 | 3.61 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 4,321,200 |
26 Apr 2023 | SGD | 3.6 | 3.62 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 4,287,100 |
25 Apr 2023 | SGD | 3.63 | 3.66 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 5,514,800 |
24 Apr 2023 | SGD | 3.73 | 3.73 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 3,681,100 |
21 Apr 2023 | SGD | 3.72 | 3.74 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 3,727,600 |
20 Apr 2023 | SGD | 3.67 | 3.73 | 3.67 | 3.72 | 3.72 | +0.03 (+0.81%) | 6,774,200 |
19 Apr 2023 | SGD | 3.65 | 3.7 | 3.64 | 3.69 | 3.69 | +0.04 (+1.10%) | 4,141,700 |
18 Apr 2023 | SGD | 3.63 | 3.66 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 3,386,500 |
17 Apr 2023 | SGD | 3.62 | 3.66 | 3.61 | 3.65 | 3.65 | +0.03 (+0.83%) | 5,076,200 |
14 Apr 2023 | SGD | 3.64 | 3.66 | 3.61 | 3.62 | 3.62 | -0.01 (-0.28%) | 3,024,400 |