Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | SGD | 9.46 | 9.55 | 9.46 | 9.5 | 9.5 | +0.02 (+0.21%) | 1,391,500 |
25 Oct 2023 | SGD | 9.54 | 9.54 | 9.45 | 9.48 | 9.48 | -0.06 (-0.63%) | 1,138,100 |
24 Oct 2023 | SGD | 9.45 | 9.56 | 9.43 | 9.54 | 9.54 | +0.09 (+0.95%) | 1,330,700 |
23 Oct 2023 | SGD | 9.56 | 9.59 | 9.4 | 9.45 | 9.45 | -0.14 (-1.46%) | 1,715,300 |
20 Oct 2023 | SGD | 9.54 | 9.67 | 9.54 | 9.59 | 9.59 | -0.06 (-0.62%) | 968,000 |
19 Oct 2023 | SGD | 9.61 | 9.65 | 9.49 | 9.65 | 9.65 | -0.05 (-0.52%) | 2,169,300 |
18 Oct 2023 | SGD | 9.87 | 9.87 | 9.7 | 9.7 | 9.7 | -0.12 (-1.22%) | 1,054,600 |
17 Oct 2023 | SGD | 9.82 | 9.85 | 9.76 | 9.82 | 9.82 | +0.05 (+0.51%) | 709,200 |
16 Oct 2023 | SGD | 9.73 | 9.8 | 9.68 | 9.77 | 9.77 | 0.0 (0.0%) | 1,485,500 |
13 Oct 2023 | SGD | 9.74 | 9.82 | 9.74 | 9.77 | 9.77 | -0.07 (-0.71%) | 697,100 |
12 Oct 2023 | SGD | 9.73 | 9.86 | 9.73 | 9.84 | 9.84 | -0.06 (-0.61%) | 1,592,500 |
11 Oct 2023 | SGD | 9.9 | 9.92 | 9.87 | 9.9 | 9.9 | +0.05 (+0.51%) | 1,664,100 |
10 Oct 2023 | SGD | 9.85 | 9.88 | 9.8 | 9.85 | 9.85 | +0.05 (+0.51%) | 1,184,400 |
9 Oct 2023 | SGD | 9.76 | 9.8 | 9.69 | 9.8 | 9.8 | +0.03 (+0.31%) | 811,600 |
6 Oct 2023 | SGD | 9.65 | 9.78 | 9.65 | 9.77 | 9.77 | +0.08 (+0.83%) | 688,700 |
5 Oct 2023 | SGD | 9.64 | 9.7 | 9.61 | 9.69 | 9.69 | +0.03 (+0.31%) | 869,400 |
4 Oct 2023 | SGD | 9.65 | 9.72 | 9.61 | 9.66 | 9.66 | -0.08 (-0.82%) | 1,824,600 |
3 Oct 2023 | SGD | 9.67 | 9.76 | 9.66 | 9.74 | 9.74 | +0.03 (+0.31%) | 1,938,200 |
2 Oct 2023 | SGD | 9.8 | 9.8 | 9.69 | 9.71 | 9.71 | -0.04 (-0.41%) | 901,300 |
29 Sep 2023 | SGD | 9.74 | 9.79 | 9.68 | 9.75 | 9.75 | +0.04 (+0.41%) | 1,467,200 |
28 Sep 2023 | SGD | 9.72 | 9.76 | 9.66 | 9.71 | 9.71 | +0.06 (+0.62%) | 2,002,400 |
27 Sep 2023 | SGD | 9.71 | 9.75 | 9.61 | 9.65 | 9.65 | -0.06 (-0.62%) | 1,771,100 |
26 Sep 2023 | SGD | 9.68 | 9.73 | 9.66 | 9.71 | 9.71 | -0.04 (-0.41%) | 1,374,400 |
25 Sep 2023 | SGD | 9.7 | 9.77 | 9.68 | 9.75 | 9.75 | +0.01 (+0.10%) | 1,600,700 |
22 Sep 2023 | SGD | 9.73 | 9.76 | 9.7 | 9.74 | 9.74 | -0.04 (-0.41%) | 1,158,100 |
21 Sep 2023 | SGD | 9.85 | 9.86 | 9.71 | 9.78 | 9.78 | -0.17 (-1.71%) | 2,713,000 |
20 Sep 2023 | SGD | 9.98 | 9.98 | 9.94 | 9.95 | 9.95 | +0.01 (+0.10%) | 2,673,300 |
19 Sep 2023 | SGD | 9.95 | 9.96 | 9.84 | 9.94 | 9.94 | +0.01 (+0.10%) | 1,884,900 |
18 Sep 2023 | SGD | 9.93 | 9.98 | 9.91 | 9.93 | 9.93 | 0.0 (0.0%) | 1,979,300 |
15 Sep 2023 | SGD | 9.85 | 9.95 | 9.83 | 9.93 | 9.93 | +0.09 (+0.91%) | 4,951,800 |