Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | SGD | 9.35 | 9.38 | 9.28 | 9.3 | 9.3 | +0.01 (+0.11%) | 562,700 |
26 May 2023 | SGD | 9.41 | 9.41 | 9.28 | 9.29 | 9.29 | +0.05 (+0.54%) | 900,300 |
25 May 2023 | SGD | 9.25 | 9.34 | 9.23 | 9.24 | 9.24 | -0.17 (-1.81%) | 2,112,900 |
24 May 2023 | SGD | 9.33 | 9.43 | 9.32 | 9.41 | 9.41 | +0.04 (+0.43%) | 1,265,500 |
23 May 2023 | SGD | 9.32 | 9.4 | 9.28 | 9.37 | 9.37 | +0.05 (+0.54%) | 1,306,700 |
22 May 2023 | SGD | 9.26 | 9.32 | 9.22 | 9.32 | 9.32 | +0.02 (+0.22%) | 876,800 |
19 May 2023 | SGD | 9.26 | 9.33 | 9.24 | 9.3 | 9.3 | +0.06 (+0.65%) | 874,600 |
18 May 2023 | SGD | 9.28 | 9.3 | 9.24 | 9.24 | 9.24 | +0.01 (+0.11%) | 645,800 |
17 May 2023 | SGD | 9.39 | 9.41 | 9.2 | 9.23 | 9.23 | -0.23 (-2.43%) | 1,936,900 |
16 May 2023 | SGD | 9.45 | 9.48 | 9.39 | 9.46 | 9.46 | -0.06 (-0.63%) | 1,438,700 |
15 May 2023 | SGD | 9.43 | 9.52 | 9.39 | 9.52 | 9.52 | +0.06 (+0.63%) | 929,400 |
12 May 2023 | SGD | 9.48 | 9.52 | 9.43 | 9.46 | 9.46 | 0.0 (0.0%) | 1,617,600 |
11 May 2023 | SGD | 9.52 | 9.52 | 9.42 | 9.46 | 9.46 | -0.03 (-0.32%) | 1,197,000 |
10 May 2023 | SGD | 9.53 | 9.55 | 9.46 | 9.49 | 9.49 | -0.06 (-0.63%) | 1,338,300 |
9 May 2023 | SGD | 9.52 | 9.63 | 9.51 | 9.55 | 9.55 | +0.06 (+0.63%) | 2,389,200 |
8 May 2023 | SGD | 9.55 | 9.58 | 9.47 | 9.49 | 9.49 | -0.05 (-0.52%) | 1,019,600 |
5 May 2023 | SGD | 9.5 | 9.54 | 9.45 | 9.54 | 9.54 | -0.05 (-0.52%) | 585,000 |
4 May 2023 | SGD | 9.55 | 9.59 | 9.5 | 9.59 | 9.59 | 0.0 (0.0%) | 1,401,100 |
3 May 2023 | SGD | 9.53 | 9.65 | 9.53 | 9.59 | 9.59 | -0.04 (-0.42%) | 1,102,300 |
2 May 2023 | SGD | 9.69 | 9.69 | 9.52 | 9.63 | 9.63 | +0.06 (+0.63%) | 1,456,500 |
28 Apr 2023 | SGD | 9.57 | 9.6 | 9.51 | 9.57 | 9.57 | 0.0 (0.0%) | 1,996,900 |
27 Apr 2023 | SGD | 9.56 | 9.59 | 9.52 | 9.57 | 9.57 | 0.0 (0.0%) | 1,724,800 |
26 Apr 2023 | SGD | 9.53 | 9.57 | 9.52 | 9.57 | 9.57 | -0.03 (-0.31%) | 876,300 |
25 Apr 2023 | SGD | 9.6 | 9.65 | 9.58 | 9.6 | 9.6 | +0.03 (+0.31%) | 1,270,600 |
24 Apr 2023 | SGD | 9.62 | 9.64 | 9.54 | 9.57 | 9.57 | -0.09 (-0.93%) | 1,258,700 |
21 Apr 2023 | SGD | 9.57 | 9.66 | 9.56 | 9.66 | 9.66 | +0.1 (+1.05%) | 2,663,800 |
20 Apr 2023 | SGD | 9.52 | 9.56 | 9.51 | 9.56 | 9.56 | +0.05 (+0.53%) | 2,055,116 |
19 Apr 2023 | SGD | 9.54 | 9.54 | 9.47 | 9.51 | 9.51 | -0.02 (-0.21%) | 832,500 |
18 Apr 2023 | SGD | 9.51 | 9.54 | 9.46 | 9.53 | 9.53 | +0.01 (+0.11%) | 1,069,400 |
17 Apr 2023 | SGD | 9.48 | 9.52 | 9.46 | 9.52 | 9.52 | +0.04 (+0.42%) | 1,099,100 |