Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | SGD | 3.9 | 3.96 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 3,715,200 |
18 Apr 2024 | SGD | 3.92 | 3.99 | 3.9 | 3.95 | 3.95 | +0.07 (+1.80%) | 5,696,300 |
17 Apr 2024 | SGD | 3.87 | 3.92 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 5,019,300 |
16 Apr 2024 | SGD | 3.92 | 3.96 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 5,931,900 |
15 Apr 2024 | SGD | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.07 (-1.75%) | 3,392,500 |
12 Apr 2024 | SGD | 4.01 | 4.01 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 2,594,700 |
11 Apr 2024 | SGD | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | +0.03 (+0.75%) | 4,735,300 |
9 Apr 2024 | SGD | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 3,213,600 |
8 Apr 2024 | SGD | 4.03 | 4.03 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 3,884,700 |
5 Apr 2024 | SGD | 4.04 | 4.04 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 3,323,100 |
4 Apr 2024 | SGD | 4.04 | 4.08 | 4.03 | 4.03 | 4.03 | +0.02 (+0.50%) | 4,181,700 |
3 Apr 2024 | SGD | 4.03 | 4.04 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 5,064,500 |
2 Apr 2024 | SGD | 4.02 | 4.05 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 3,447,800 |
1 Apr 2024 | SGD | 4.01 | 4.04 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 1,811,000 |
28 Mar 2024 | SGD | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 4,180,600 |
27 Mar 2024 | SGD | 4.04 | 4.04 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 4,417,200 |
26 Mar 2024 | SGD | 4 | 4.04 | 4 | 4.03 | 4.03 | +0.04 (+1.00%) | 7,779,840 |
25 Mar 2024 | SGD | 3.97 | 4 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 1,862,200 |
22 Mar 2024 | SGD | 3.98 | 4 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 3,546,600 |
21 Mar 2024 | SGD | 3.94 | 3.97 | 3.9 | 3.97 | 3.97 | +0.05 (+1.28%) | 5,025,200 |
20 Mar 2024 | SGD | 3.94 | 3.94 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 2,613,200 |
19 Mar 2024 | SGD | 3.91 | 3.93 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 2,535,900 |
18 Mar 2024 | SGD | 3.92 | 3.93 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 2,168,400 |
15 Mar 2024 | SGD | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 7,130,100 |
14 Mar 2024 | SGD | 3.98 | 4 | 3.96 | 3.98 | 3.98 | +0.01 (+0.25%) | 2,866,900 |
13 Mar 2024 | SGD | 3.98 | 3.99 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 3,417,500 |
12 Mar 2024 | SGD | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 1,892,600 |
11 Mar 2024 | SGD | 3.96 | 3.98 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,929,200 |
8 Mar 2024 | SGD | 3.97 | 3.99 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 2,953,500 |
7 Mar 2024 | SGD | 3.95 | 3.98 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 3,414,000 |