Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Aug 2022 | SGD | 4.04 | 4.1 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 7,209,300 |
1 Aug 2022 | SGD | 4.02 | 4.08 | 4.01 | 4.05 | 4.05 | +0.03 (+0.75%) | 4,729,600 |
29 Jul 2022 | SGD | 4.04 | 4.05 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 4,136,900 |
28 Jul 2022 | SGD | 4.1 | 4.1 | 4.02 | 4.04 | 4.04 | -0.06 (-1.46%) | 7,297,900 |
27 Jul 2022 | SGD | 4.06 | 4.1 | 4.04 | 4.1 | 4.1 | +0.01 (+0.24%) | 5,360,200 |
26 Jul 2022 | SGD | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 2,902,800 |
25 Jul 2022 | SGD | 4.09 | 4.11 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 2,327,148 |
22 Jul 2022 | SGD | 4.08 | 4.1 | 4.06 | 4.1 | 4.1 | +0.06 (+1.49%) | 3,035,600 |
21 Jul 2022 | SGD | 4.09 | 4.11 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 5,789,800 |
20 Jul 2022 | SGD | 4.06 | 4.1 | 4.05 | 4.09 | 4.09 | +0.09 (+2.25%) | 6,081,300 |
19 Jul 2022 | SGD | 4 | 4.03 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 4,758,500 |
18 Jul 2022 | SGD | 4.04 | 4.05 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 3,299,500 |
15 Jul 2022 | SGD | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 3,266,300 |
14 Jul 2022 | SGD | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | -0.03 (-0.73%) | 4,607,900 |
13 Jul 2022 | SGD | 4.11 | 4.11 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 4,333,800 |
12 Jul 2022 | SGD | 4.12 | 4.12 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 3,175,600 |
8 Jul 2022 | SGD | 4.1 | 4.11 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 3,681,800 |
7 Jul 2022 | SGD | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | +0.07 (+1.74%) | 3,449,900 |
6 Jul 2022 | SGD | 4.02 | 4.06 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 1,658,400 |
5 Jul 2022 | SGD | 4.08 | 4.1 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 2,561,500 |
4 Jul 2022 | SGD | 4.03 | 4.08 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 1,926,000 |
1 Jul 2022 | SGD | 4.07 | 4.1 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 3,270,100 |
30 Jun 2022 | SGD | 4.05 | 4.11 | 4.04 | 4.08 | 4.08 | +0.04 (+0.99%) | 5,416,200 |
29 Jun 2022 | SGD | 4.02 | 4.08 | 4 | 4.04 | 4.04 | -0.05 (-1.22%) | 6,873,800 |