Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | SGD | 4.07 | 4.13 | 4.06 | 4.09 | 4.09 | +0.02 (+0.49%) | 7,526,300 |
27 Jun 2022 | SGD | 4.03 | 4.1 | 4.03 | 4.07 | 4.07 | +0.06 (+1.50%) | 4,211,700 |
24 Jun 2022 | SGD | 3.94 | 4.03 | 3.92 | 4.01 | 4.01 | +0.11 (+2.82%) | 5,408,900 |
23 Jun 2022 | SGD | 3.89 | 3.95 | 3.89 | 3.9 | 3.9 | +0.02 (+0.52%) | 3,515,600 |
22 Jun 2022 | SGD | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | -0.05 (-1.27%) | 5,964,300 |
21 Jun 2022 | SGD | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 3,564,000 |
20 Jun 2022 | SGD | 3.92 | 3.98 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 3,100,000 |
17 Jun 2022 | SGD | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | -0.01 (-0.25%) | 7,601,800 |
16 Jun 2022 | SGD | 3.98 | 4.01 | 3.93 | 3.93 | 3.93 | -0.05 (-1.26%) | 5,763,400 |
15 Jun 2022 | SGD | 4 | 4.03 | 3.97 | 3.98 | 3.98 | 0.0 (0.0%) | 5,641,700 |
14 Jun 2022 | SGD | 4.03 | 4.06 | 3.98 | 3.98 | 3.98 | -0.05 (-1.24%) | 4,113,700 |
13 Jun 2022 | SGD | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 3,859,900 |
10 Jun 2022 | SGD | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.05 (-1.21%) | 2,821,200 |
9 Jun 2022 | SGD | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 5,301,300 |
8 Jun 2022 | SGD | 4.16 | 4.22 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 4,731,700 |
7 Jun 2022 | SGD | 4.1 | 4.18 | 4.09 | 4.17 | 4.17 | +0.07 (+1.71%) | 8,200,400 |
6 Jun 2022 | SGD | 4.12 | 4.15 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 3,358,700 |
3 Jun 2022 | SGD | 4.16 | 4.16 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 2,394,500 |
2 Jun 2022 | SGD | 4.13 | 4.16 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 4,561,200 |
1 Jun 2022 | SGD | 4.12 | 4.15 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 3,705,200 |
31 May 2022 | SGD | 4.1 | 4.15 | 4.08 | 4.11 | 4.11 | +0.05 (+1.23%) | 15,836,400 |
30 May 2022 | SGD | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 2,945,100 |
27 May 2022 | SGD | 4.01 | 4.06 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 4,545,300 |
26 May 2022 | SGD | 3.99 | 4.03 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 3,361,600 |
25 May 2022 | SGD | 4 | 4.02 | 3.98 | 3.98 | 3.98 | +0.01 (+0.25%) | 4,670,200 |
24 May 2022 | SGD | 4.02 | 4.06 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 5,583,800 |
23 May 2022 | SGD | 4.09 | 4.1 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 3,594,600 |
20 May 2022 | SGD | 4.05 | 4.1 | 4.04 | 4.09 | 4.09 | +0.08 (+2.00%) | 5,053,200 |
19 May 2022 | SGD | 4 | 4.05 | 3.97 | 4.01 | 4.01 | -0.03 (-0.74%) | 6,191,800 |
18 May 2022 | SGD | 4.09 | 4.09 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 5,346,200 |