Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | SGD | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 5,038,500 |
1 Jun 2021 | SGD | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 2,378,500 |
31 May 2021 | SGD | 3.9 | 3.91 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 2,016,100 |
28 May 2021 | SGD | 3.9 | 3.91 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 6,268,400 |
27 May 2021 | SGD | 3.82 | 3.87 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 10,266,700 |
25 May 2021 | SGD | 3.81 | 3.82 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 2,774,200 |
24 May 2021 | SGD | 3.82 | 3.82 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 2,575,400 |
21 May 2021 | SGD | 3.82 | 3.82 | 3.75 | 3.8 | 3.8 | +0.02 (+0.53%) | 3,462,200 |
20 May 2021 | SGD | 3.8 | 3.83 | 3.77 | 3.78 | 3.78 | +0.01 (+0.27%) | 4,198,100 |
19 May 2021 | SGD | 3.78 | 3.8 | 3.75 | 3.77 | 3.77 | -0.05 (-1.31%) | 2,883,900 |
18 May 2021 | SGD | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 4,382,000 |
17 May 2021 | SGD | 3.7 | 3.76 | 3.67 | 3.75 | 3.75 | +0.04 (+1.08%) | 3,001,100 |
14 May 2021 | SGD | 3.72 | 3.77 | 3.66 | 3.71 | 3.71 | -0.01 (-0.27%) | 7,402,400 |
12 May 2021 | SGD | 3.73 | 3.77 | 3.71 | 3.72 | 3.72 | +0.02 (+0.54%) | 5,055,700 |
11 May 2021 | SGD | 3.72 | 3.75 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 6,113,700 |
10 May 2021 | SGD | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 3,966,800 |
7 May 2021 | SGD | 3.77 | 3.81 | 3.76 | 3.77 | 3.77 | 0.0 (0.0%) | 4,134,500 |
6 May 2021 | SGD | 3.76 | 3.77 | 3.74 | 3.77 | 3.77 | +0.03 (+0.80%) | 3,426,300 |
5 May 2021 | SGD | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 5,126,200 |
4 May 2021 | SGD | 3.82 | 3.84 | 3.79 | 3.79 | 3.79 | -0.01 (-0.26%) | 4,301,700 |
3 May 2021 | SGD | 3.87 | 3.87 | 3.78 | 3.8 | 3.8 | -0.06 (-1.55%) | 5,427,200 |
30 Apr 2021 | SGD | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 6,039,600 |
29 Apr 2021 | SGD | 3.9 | 3.93 | 3.88 | 3.88 | 3.88 | -0.01 (-0.26%) | 3,707,000 |
28 Apr 2021 | SGD | 3.9 | 3.91 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 3,917,200 |
27 Apr 2021 | SGD | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -0.11 (-2.74%) | 4,466,500 |
26 Apr 2021 | SGD | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 4,350,200 |
23 Apr 2021 | SGD | 3.99 | 4.05 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 4,738,300 |
22 Apr 2021 | SGD | 3.99 | 4.01 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 4,838,300 |
21 Apr 2021 | SGD | 3.96 | 3.98 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 4,441,500 |
20 Apr 2021 | SGD | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 4,941,100 |