Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | SGD | 9.42 | 9.47 | 9.32 | 9.44 | 9.44 | -0.11 (-1.15%) | 3,349,700 |
29 Jan 2024 | SGD | 9.67 | 9.72 | 9.55 | 9.55 | 9.55 | -0.11 (-1.14%) | 1,507,700 |
26 Jan 2024 | SGD | 9.66 | 9.67 | 9.62 | 9.66 | 9.66 | +0.01 (+0.10%) | 1,353,500 |
25 Jan 2024 | SGD | 9.64 | 9.7 | 9.61 | 9.65 | 9.65 | -0.05 (-0.52%) | 1,280,500 |
24 Jan 2024 | SGD | 9.62 | 9.72 | 9.6 | 9.7 | 9.7 | +0.06 (+0.62%) | 1,010,900 |
23 Jan 2024 | SGD | 9.7 | 9.7 | 9.64 | 9.64 | 9.64 | -0.04 (-0.41%) | 1,502,000 |
22 Jan 2024 | SGD | 9.68 | 9.74 | 9.65 | 9.68 | 9.68 | +0.07 (+0.73%) | 1,012,200 |
19 Jan 2024 | SGD | 9.66 | 9.72 | 9.6 | 9.61 | 9.61 | +0.05 (+0.52%) | 1,668,300 |
18 Jan 2024 | SGD | 9.6 | 9.67 | 9.56 | 9.56 | 9.56 | -0.08 (-0.83%) | 1,694,100 |
17 Jan 2024 | SGD | 9.62 | 9.68 | 9.59 | 9.64 | 9.64 | +0.01 (+0.10%) | 2,150,300 |
16 Jan 2024 | SGD | 9.81 | 9.82 | 9.6 | 9.63 | 9.63 | -0.25 (-2.53%) | 3,345,400 |
15 Jan 2024 | SGD | 9.93 | 9.96 | 9.85 | 9.88 | 9.88 | -0.01 (-0.10%) | 1,191,700 |
12 Jan 2024 | SGD | 9.87 | 9.93 | 9.86 | 9.89 | 9.89 | +0.04 (+0.41%) | 1,859,900 |
11 Jan 2024 | SGD | 9.82 | 9.88 | 9.78 | 9.85 | 9.85 | +0.07 (+0.72%) | 1,200,300 |
10 Jan 2024 | SGD | 9.7 | 9.83 | 9.7 | 9.78 | 9.78 | +0.02 (+0.20%) | 1,337,300 |
9 Jan 2024 | SGD | 9.74 | 9.84 | 9.69 | 9.76 | 9.76 | -0.05 (-0.51%) | 1,236,400 |
8 Jan 2024 | SGD | 9.65 | 9.85 | 9.63 | 9.81 | 9.81 | +0.13 (+1.34%) | 1,548,800 |
5 Jan 2024 | SGD | 9.65 | 9.7 | 9.63 | 9.68 | 9.68 | +0.02 (+0.21%) | 637,400 |
4 Jan 2024 | SGD | 9.7 | 9.76 | 9.62 | 9.66 | 9.66 | -0.09 (-0.92%) | 1,123,500 |
3 Jan 2024 | SGD | 9.71 | 9.79 | 9.7 | 9.75 | 9.75 | -0.04 (-0.41%) | 1,283,600 |
2 Jan 2024 | SGD | 9.83 | 9.88 | 9.74 | 9.79 | 9.79 | -0.04 (-0.41%) | 669,800 |
29 Dec 2023 | SGD | 9.8 | 9.87 | 9.78 | 9.83 | 9.83 | +0.07 (+0.72%) | 2,310,313 |
28 Dec 2023 | SGD | 9.73 | 9.8 | 9.69 | 9.76 | 9.76 | +0.08 (+0.83%) | 2,491,500 |
27 Dec 2023 | SGD | 9.58 | 9.68 | 9.55 | 9.68 | 9.68 | +0.1 (+1.04%) | 1,247,900 |
26 Dec 2023 | SGD | 9.6 | 9.63 | 9.53 | 9.58 | 9.58 | 0.0 (0.0%) | 318,300 |
22 Dec 2023 | SGD | 9.58 | 9.6 | 9.51 | 9.58 | 9.58 | +0.07 (+0.74%) | 564,300 |
21 Dec 2023 | SGD | 9.47 | 9.58 | 9.47 | 9.51 | 9.51 | +0.03 (+0.32%) | 1,208,800 |
20 Dec 2023 | SGD | 9.59 | 9.59 | 9.48 | 9.48 | 9.48 | -0.04 (-0.42%) | 1,105,700 |
19 Dec 2023 | SGD | 9.45 | 9.55 | 9.43 | 9.52 | 9.52 | +0.04 (+0.42%) | 1,650,900 |
18 Dec 2023 | SGD | 9.45 | 9.5 | 9.39 | 9.48 | 9.48 | -0.04 (-0.42%) | 1,314,500 |