Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | SGD | 8.66 | 8.7 | 8.62 | 8.66 | 8.66 | 0.0 (0.0%) | 1,067,700 |
1 Mar 2023 | SGD | 8.75 | 8.75 | 8.66 | 8.66 | 8.66 | -0.05 (-0.57%) | 1,710,600 |
28 Feb 2023 | SGD | 8.78 | 8.83 | 8.71 | 8.71 | 8.71 | -0.08 (-0.91%) | 4,748,400 |
27 Feb 2023 | SGD | 8.87 | 8.93 | 8.79 | 8.79 | 8.79 | -0.08 (-0.90%) | 2,070,400 |
24 Feb 2023 | SGD | 8.8 | 8.91 | 8.78 | 8.87 | 8.87 | +0.07 (+0.80%) | 1,719,300 |
23 Feb 2023 | SGD | 8.86 | 8.89 | 8.8 | 8.8 | 8.8 | -0.05 (-0.56%) | 1,553,300 |
22 Feb 2023 | SGD | 8.91 | 8.93 | 8.85 | 8.85 | 8.85 | -0.07 (-0.78%) | 2,980,300 |
21 Feb 2023 | SGD | 8.89 | 8.95 | 8.88 | 8.92 | 8.92 | +0.03 (+0.34%) | 1,469,000 |
20 Feb 2023 | SGD | 8.95 | 8.97 | 8.86 | 8.89 | 8.89 | -0.08 (-0.89%) | 1,802,400 |
17 Feb 2023 | SGD | 8.99 | 9.01 | 8.95 | 8.97 | 8.97 | -0.02 (-0.22%) | 1,905,300 |
16 Feb 2023 | SGD | 9.04 | 9.06 | 8.99 | 8.99 | 8.99 | -0.11 (-1.21%) | 2,150,100 |
15 Feb 2023 | SGD | 9.16 | 9.17 | 9.05 | 9.1 | 9.1 | -0.08 (-0.87%) | 2,193,500 |
14 Feb 2023 | SGD | 9.17 | 9.23 | 9.15 | 9.18 | 9.18 | +0.04 (+0.44%) | 1,287,800 |
13 Feb 2023 | SGD | 9.17 | 9.22 | 9.11 | 9.14 | 9.14 | -0.05 (-0.54%) | 1,745,500 |
10 Feb 2023 | SGD | 9.19 | 9.23 | 9.17 | 9.19 | 9.19 | +0.03 (+0.33%) | 1,138,800 |
9 Feb 2023 | SGD | 9.14 | 9.21 | 9.12 | 9.16 | 9.16 | +0.01 (+0.11%) | 1,570,000 |
8 Feb 2023 | SGD | 9.15 | 9.18 | 9.12 | 9.15 | 9.15 | -0.01 (-0.11%) | 1,947,700 |
7 Feb 2023 | SGD | 9.13 | 9.19 | 9.11 | 9.16 | 9.16 | 0.0 (0.0%) | 1,593,200 |
6 Feb 2023 | SGD | 9.17 | 9.24 | 9.16 | 9.16 | 9.16 | -0.05 (-0.54%) | 1,078,200 |
3 Feb 2023 | SGD | 9.2 | 9.26 | 9.15 | 9.21 | 9.21 | +0.07 (+0.77%) | 1,783,200 |
2 Feb 2023 | SGD | 9.2 | 9.21 | 9.14 | 9.14 | 9.14 | 0.0 (0.0%) | 2,118,700 |
1 Feb 2023 | SGD | 9.22 | 9.22 | 9.14 | 9.14 | 9.14 | -0.08 (-0.87%) | 1,511,200 |
31 Jan 2023 | SGD | 9.31 | 9.32 | 9.14 | 9.22 | 9.22 | -0.11 (-1.18%) | 2,337,300 |
30 Jan 2023 | SGD | 9.32 | 9.38 | 9.31 | 9.33 | 9.33 | +0.02 (+0.21%) | 3,125,200 |
27 Jan 2023 | SGD | 9.35 | 9.35 | 9.27 | 9.31 | 9.31 | 0.0 (0.0%) | 1,842,900 |
26 Jan 2023 | SGD | 9.25 | 9.35 | 9.22 | 9.31 | 9.31 | +0.05 (+0.54%) | 2,593,719 |
25 Jan 2023 | SGD | 9.28 | 9.29 | 9.2 | 9.26 | 9.26 | +0.05 (+0.54%) | 2,283,600 |
20 Jan 2023 | SGD | 9.24 | 9.28 | 9.17 | 9.21 | 9.21 | -0.01 (-0.11%) | 2,478,500 |
19 Jan 2023 | SGD | 9.19 | 9.22 | 9.15 | 9.22 | 9.22 | +0.01 (+0.11%) | 1,417,700 |
18 Jan 2023 | SGD | 9.15 | 9.24 | 9.12 | 9.21 | 9.21 | +0.1 (+1.10%) | 2,935,600 |