Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Oct 2022 | SGD | 3.17 | 3.24 | 3.16 | 3.19 | 3.19 | +0.07 (+2.24%) | 7,881,800 |
21 Oct 2022 | SGD | 3.2 | 3.21 | 3.12 | 3.12 | 3.12 | -0.08 (-2.50%) | 8,349,300 |
20 Oct 2022 | SGD | 3.24 | 3.26 | 3.19 | 3.2 | 3.2 | -0.06 (-1.84%) | 6,048,000 |
19 Oct 2022 | SGD | 3.19 | 3.32 | 3.18 | 3.26 | 3.26 | +0.09 (+2.84%) | 8,091,200 |
18 Oct 2022 | SGD | 3.22 | 3.23 | 3.16 | 3.17 | 3.17 | -0.03 (-0.94%) | 8,750,800 |
17 Oct 2022 | SGD | 3.21 | 3.24 | 3.17 | 3.2 | 3.2 | -0.02 (-0.62%) | 6,741,600 |
14 Oct 2022 | SGD | 3.28 | 3.3 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 6,002,500 |
13 Oct 2022 | SGD | 3.29 | 3.3 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 7,214,600 |
12 Oct 2022 | SGD | 3.33 | 3.34 | 3.28 | 3.28 | 3.28 | -0.06 (-1.80%) | 7,107,900 |
11 Oct 2022 | SGD | 3.34 | 3.39 | 3.34 | 3.34 | 3.34 | -0.01 (-0.30%) | 5,868,400 |
10 Oct 2022 | SGD | 3.4 | 3.41 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 6,468,500 |
7 Oct 2022 | SGD | 3.49 | 3.5 | 3.41 | 3.41 | 3.41 | -0.09 (-2.57%) | 8,868,300 |
6 Oct 2022 | SGD | 3.52 | 3.54 | 3.5 | 3.5 | 3.5 | -0.02 (-0.57%) | 3,662,500 |
5 Oct 2022 | SGD | 3.52 | 3.53 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 2,462,900 |
4 Oct 2022 | SGD | 3.52 | 3.54 | 3.49 | 3.5 | 3.5 | +0.02 (+0.57%) | 4,777,700 |
3 Oct 2022 | SGD | 3.55 | 3.56 | 3.48 | 3.48 | 3.48 | -0.1 (-2.79%) | 6,201,200 |
30 Sep 2022 | SGD | 3.53 | 3.59 | 3.52 | 3.58 | 3.58 | +0.07 (+1.99%) | 7,954,700 |
29 Sep 2022 | SGD | 3.52 | 3.54 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 9,163,100 |
28 Sep 2022 | SGD | 3.59 | 3.61 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 8,577,300 |
27 Sep 2022 | SGD | 3.62 | 3.62 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 6,364,200 |
26 Sep 2022 | SGD | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 7,031,600 |
23 Sep 2022 | SGD | 3.67 | 3.68 | 3.66 | 3.66 | 3.66 | -0.03 (-0.81%) | 5,755,800 |
22 Sep 2022 | SGD | 3.69 | 3.7 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 4,751,500 |
21 Sep 2022 | SGD | 3.68 | 3.71 | 3.68 | 3.69 | 3.69 | 0.0 (0.0%) | 5,881,600 |
20 Sep 2022 | SGD | 3.69 | 3.72 | 3.68 | 3.69 | 3.69 | +0.01 (+0.27%) | 3,239,800 |
19 Sep 2022 | SGD | 3.71 | 3.72 | 3.68 | 3.68 | 3.68 | -0.04 (-1.08%) | 5,445,400 |
16 Sep 2022 | SGD | 3.7 | 3.72 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 7,492,800 |
15 Sep 2022 | SGD | 3.73 | 3.74 | 3.7 | 3.7 | 3.7 | -0.02 (-0.54%) | 6,344,900 |