Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | SGD | 3.48 | 3.48 | 3.39 | 3.42 | 3.42 | -0.08 (-2.29%) | 9,269,600 |
2 Mar 2023 | SGD | 3.51 | 3.52 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 5,526,000 |
1 Mar 2023 | SGD | 3.53 | 3.54 | 3.51 | 3.51 | 3.51 | -0.06 (-1.68%) | 4,258,900 |
28 Feb 2023 | SGD | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | +0.03 (+0.85%) | 7,854,500 |
27 Feb 2023 | SGD | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 4,849,200 |
24 Feb 2023 | SGD | 3.55 | 3.6 | 3.55 | 3.56 | 3.56 | +0.01 (+0.28%) | 3,679,700 |
23 Feb 2023 | SGD | 3.54 | 3.6 | 3.53 | 3.55 | 3.55 | +0.02 (+0.57%) | 2,738,500 |
22 Feb 2023 | SGD | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | -0.05 (-1.40%) | 4,736,100 |
21 Feb 2023 | SGD | 3.6 | 3.61 | 3.57 | 3.58 | 3.58 | +0.01 (+0.28%) | 2,869,300 |
20 Feb 2023 | SGD | 3.63 | 3.64 | 3.57 | 3.57 | 3.57 | -0.06 (-1.65%) | 3,699,600 |
17 Feb 2023 | SGD | 3.64 | 3.66 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 2,566,000 |
16 Feb 2023 | SGD | 3.6 | 3.67 | 3.6 | 3.65 | 3.65 | +0.05 (+1.39%) | 2,015,200 |
15 Feb 2023 | SGD | 3.63 | 3.64 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 3,910,800 |
14 Feb 2023 | SGD | 3.67 | 3.68 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 2,068,400 |
13 Feb 2023 | SGD | 3.65 | 3.68 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 2,378,900 |
10 Feb 2023 | SGD | 3.68 | 3.7 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 3,606,000 |
9 Feb 2023 | SGD | 3.69 | 3.7 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 3,365,000 |
8 Feb 2023 | SGD | 3.7 | 3.72 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,690,200 |
7 Feb 2023 | SGD | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -0.04 (-1.07%) | 7,133,400 |
6 Feb 2023 | SGD | 3.74 | 3.76 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 4,292,500 |
3 Feb 2023 | SGD | 3.77 | 3.77 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 4,699,700 |
2 Feb 2023 | SGD | 3.71 | 3.76 | 3.7 | 3.76 | 3.76 | +0.05 (+1.35%) | 5,191,900 |
1 Feb 2023 | SGD | 3.7 | 3.73 | 3.69 | 3.71 | 3.71 | +0.03 (+0.82%) | 4,609,700 |
31 Jan 2023 | SGD | 3.73 | 3.73 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 9,901,000 |
30 Jan 2023 | SGD | 3.8 | 3.8 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 10,920,300 |
27 Jan 2023 | SGD | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | +0.03 (+0.81%) | 6,296,600 |
26 Jan 2023 | SGD | 3.63 | 3.71 | 3.61 | 3.7 | 3.7 | +0.09 (+2.49%) | 9,979,200 |
25 Jan 2023 | SGD | 3.56 | 3.64 | 3.56 | 3.61 | 3.61 | +0.1 (+2.85%) | 8,934,800 |
20 Jan 2023 | SGD | 3.49 | 3.52 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 3,083,000 |
19 Jan 2023 | SGD | 3.46 | 3.5 | 3.46 | 3.5 | 3.5 | +0.05 (+1.45%) | 3,003,400 |