Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | SGD | 3.42 | 3.43 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 5,511,400 |
5 Dec 2022 | SGD | 3.45 | 3.48 | 3.45 | 3.45 | 3.45 | +0.01 (+0.29%) | 4,800,800 |
2 Dec 2022 | SGD | 3.45 | 3.47 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 5,504,600 |
1 Dec 2022 | SGD | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | +0.03 (+0.87%) | 6,370,184 |
30 Nov 2022 | SGD | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 16,813,200 |
29 Nov 2022 | SGD | 3.49 | 3.52 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 6,081,100 |
28 Nov 2022 | SGD | 3.5 | 3.51 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 5,029,000 |
25 Nov 2022 | SGD | 3.46 | 3.49 | 3.43 | 3.49 | 3.49 | +0.02 (+0.58%) | 4,057,100 |
24 Nov 2022 | SGD | 3.49 | 3.51 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 3,377,400 |
23 Nov 2022 | SGD | 3.47 | 3.48 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 2,675,500 |
22 Nov 2022 | SGD | 3.45 | 3.48 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 2,787,000 |
21 Nov 2022 | SGD | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 3,318,500 |
18 Nov 2022 | SGD | 3.51 | 3.54 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 8,790,100 |
17 Nov 2022 | SGD | 3.54 | 3.56 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 7,892,400 |
16 Nov 2022 | SGD | 3.47 | 3.54 | 3.47 | 3.5 | 3.5 | +0.08 (+2.34%) | 10,823,000 |
15 Nov 2022 | SGD | 3.46 | 3.47 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 5,694,200 |
14 Nov 2022 | SGD | 3.4 | 3.47 | 3.37 | 3.46 | 3.46 | +0.08 (+2.37%) | 7,062,600 |
11 Nov 2022 | SGD | 3.43 | 3.45 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 10,088,900 |
10 Nov 2022 | SGD | 3.34 | 3.4 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 3,719,800 |
9 Nov 2022 | SGD | 3.35 | 3.37 | 3.34 | 3.36 | 3.36 | +0.03 (+0.90%) | 2,976,000 |
8 Nov 2022 | SGD | 3.38 | 3.42 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 6,903,100 |
7 Nov 2022 | SGD | 3.34 | 3.37 | 3.3 | 3.37 | 3.37 | +0.04 (+1.20%) | 5,613,600 |
4 Nov 2022 | SGD | 3.33 | 3.36 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 4,232,300 |
3 Nov 2022 | SGD | 3.25 | 3.35 | 3.25 | 3.34 | 3.34 | -0.01 (-0.30%) | 5,779,400 |
2 Nov 2022 | SGD | 3.37 | 3.37 | 3.3 | 3.35 | 3.35 | -0.02 (-0.59%) | 6,501,200 |
1 Nov 2022 | SGD | 3.31 | 3.39 | 3.3 | 3.37 | 3.37 | +0.07 (+2.12%) | 5,666,500 |
31 Oct 2022 | SGD | 3.27 | 3.36 | 3.27 | 3.3 | 3.3 | +0.06 (+1.85%) | 8,171,100 |
28 Oct 2022 | SGD | 3.24 | 3.28 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 6,115,800 |
27 Oct 2022 | SGD | 3.23 | 3.26 | 3.19 | 3.24 | 3.24 | +0.01 (+0.31%) | 5,043,800 |
26 Oct 2022 | SGD | 3.2 | 3.25 | 3.19 | 3.23 | 3.23 | +0.04 (+1.25%) | 5,354,900 |