Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | SGD | 3.71 | 3.74 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 5,591,800 |
13 Sep 2022 | SGD | 3.74 | 3.76 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 6,874,000 |
12 Sep 2022 | SGD | 3.76 | 3.77 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 3,934,900 |
9 Sep 2022 | SGD | 3.76 | 3.78 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 5,329,700 |
8 Sep 2022 | SGD | 3.73 | 3.76 | 3.72 | 3.74 | 3.74 | +0.02 (+0.54%) | 6,389,000 |
7 Sep 2022 | SGD | 3.75 | 3.76 | 3.72 | 3.72 | 3.72 | -0.04 (-1.06%) | 7,940,000 |
6 Sep 2022 | SGD | 3.77 | 3.79 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 3,429,600 |
5 Sep 2022 | SGD | 3.75 | 3.78 | 3.74 | 3.76 | 3.76 | +0.03 (+0.80%) | 3,898,900 |
2 Sep 2022 | SGD | 3.78 | 3.79 | 3.73 | 3.73 | 3.73 | -0.05 (-1.32%) | 6,956,700 |
1 Sep 2022 | SGD | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | +0.05 (+1.34%) | 11,082,700 |
31 Aug 2022 | SGD | 3.78 | 3.79 | 3.73 | 3.73 | 3.73 | -0.06 (-1.58%) | 13,042,600 |
30 Aug 2022 | SGD | 3.82 | 3.84 | 3.79 | 3.79 | 3.79 | -0.03 (-0.79%) | 5,751,300 |
29 Aug 2022 | SGD | 3.82 | 3.84 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 4,783,400 |
26 Aug 2022 | SGD | 3.83 | 3.87 | 3.83 | 3.84 | 3.84 | +0.02 (+0.52%) | 4,287,400 |
25 Aug 2022 | SGD | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 2,892,100 |
24 Aug 2022 | SGD | 3.83 | 3.85 | 3.82 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,842,400 |
23 Aug 2022 | SGD | 3.88 | 3.89 | 3.83 | 3.83 | 3.83 | -0.05 (-1.29%) | 6,848,300 |
22 Aug 2022 | SGD | 3.9 | 3.9 | 3.88 | 3.88 | 3.88 | -0.05 (-1.27%) | 3,770,800 |
19 Aug 2022 | SGD | 3.96 | 3.97 | 3.93 | 3.93 | 3.93 | -0.02 (-0.51%) | 4,067,800 |
18 Aug 2022 | SGD | 3.95 | 3.97 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 3,720,500 |
17 Aug 2022 | SGD | 3.96 | 3.97 | 3.95 | 3.95 | 3.95 | -0.01 (-0.25%) | 4,610,000 |
16 Aug 2022 | SGD | 4 | 4 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 7,521,600 |
15 Aug 2022 | SGD | 4.06 | 4.07 | 4 | 4 | 4 | -0.06 (-1.48%) | 5,466,100 |
12 Aug 2022 | SGD | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 2,240,700 |
11 Aug 2022 | SGD | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -0.02 (-0.49%) | 3,765,700 |
10 Aug 2022 | SGD | 4.07 | 4.1 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 5,040,400 |
8 Aug 2022 | SGD | 4.07 | 4.08 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 4,239,000 |
5 Aug 2022 | SGD | 4.1 | 4.1 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 5,182,100 |
4 Aug 2022 | SGD | 4.08 | 4.09 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 6,082,500 |
3 Aug 2022 | SGD | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 3,736,300 |