Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | SGD | 3.78 | 3.83 | 3.76 | 3.83 | 3.83 | +0.04 (+1.06%) | 4,256,700 |
22 Aug 2023 | SGD | 3.78 | 3.8 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,175,800 |
21 Aug 2023 | SGD | 3.82 | 3.83 | 3.75 | 3.78 | 3.78 | -0.07 (-1.82%) | 4,194,400 |
18 Aug 2023 | SGD | 3.85 | 3.86 | 3.81 | 3.85 | 3.85 | -0.02 (-0.52%) | 5,694,900 |
17 Aug 2023 | SGD | 3.84 | 3.88 | 3.79 | 3.87 | 3.87 | +0.01 (+0.26%) | 4,841,000 |
16 Aug 2023 | SGD | 3.83 | 3.86 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 5,326,600 |
15 Aug 2023 | SGD | 3.85 | 3.91 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 9,582,100 |
14 Aug 2023 | SGD | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | +0.07 (+1.85%) | 9,069,500 |
11 Aug 2023 | SGD | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 3,991,700 |
10 Aug 2023 | SGD | 3.69 | 3.76 | 3.68 | 3.74 | 3.74 | +0.02 (+0.54%) | 3,404,200 |
8 Aug 2023 | SGD | 3.71 | 3.75 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 2,596,000 |
7 Aug 2023 | SGD | 3.71 | 3.74 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 2,288,400 |
4 Aug 2023 | SGD | 3.71 | 3.73 | 3.68 | 3.7 | 3.7 | +0.01 (+0.27%) | 2,254,500 |
3 Aug 2023 | SGD | 3.7 | 3.72 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 2,174,900 |
2 Aug 2023 | SGD | 3.76 | 3.76 | 3.7 | 3.7 | 3.7 | -0.06 (-1.60%) | 2,460,200 |
1 Aug 2023 | SGD | 3.76 | 3.77 | 3.74 | 3.76 | 3.76 | +0.03 (+0.80%) | 2,701,171 |
31 Jul 2023 | SGD | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 5,245,600 |
28 Jul 2023 | SGD | 3.72 | 3.75 | 3.71 | 3.75 | 3.75 | +0.03 (+0.81%) | 5,167,700 |
27 Jul 2023 | SGD | 3.69 | 3.72 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 4,092,400 |
26 Jul 2023 | SGD | 3.65 | 3.7 | 3.65 | 3.69 | 3.69 | +0.02 (+0.54%) | 3,631,400 |
25 Jul 2023 | SGD | 3.7 | 3.7 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 2,217,400 |
24 Jul 2023 | SGD | 3.69 | 3.69 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 1,627,100 |
21 Jul 2023 | SGD | 3.69 | 3.7 | 3.66 | 3.69 | 3.69 | +0.03 (+0.82%) | 2,645,300 |
20 Jul 2023 | SGD | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | +0.01 (+0.27%) | 3,373,300 |
19 Jul 2023 | SGD | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | +0.01 (+0.27%) | 2,305,900 |
18 Jul 2023 | SGD | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | 0.0 (0.0%) | 3,091,200 |
17 Jul 2023 | SGD | 3.7 | 3.7 | 3.63 | 3.64 | 3.64 | -0.06 (-1.62%) | 4,126,000 |
14 Jul 2023 | SGD | 3.71 | 3.71 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 2,757,900 |
13 Jul 2023 | SGD | 3.65 | 3.71 | 3.64 | 3.7 | 3.7 | +0.09 (+2.49%) | 5,244,500 |
12 Jul 2023 | SGD | 3.62 | 3.64 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 2,581,000 |