Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | SGD | 9.1 | 9.15 | 9.08 | 9.11 | 9.11 | +0.02 (+0.22%) | 1,292,500 |
16 Jan 2023 | SGD | 9.1 | 9.12 | 9.07 | 9.09 | 9.09 | 0.0 (0.0%) | 1,454,500 |
13 Jan 2023 | SGD | 9.16 | 9.18 | 9.08 | 9.09 | 9.09 | -0.04 (-0.44%) | 1,817,100 |
12 Jan 2023 | SGD | 9.14 | 9.15 | 9.04 | 9.13 | 9.13 | +0.05 (+0.55%) | 2,139,500 |
11 Jan 2023 | SGD | 9.07 | 9.18 | 9.05 | 9.08 | 9.08 | +0.11 (+1.23%) | 3,982,800 |
10 Jan 2023 | SGD | 9.05 | 9.07 | 8.96 | 8.97 | 8.97 | -0.08 (-0.88%) | 1,869,100 |
9 Jan 2023 | SGD | 9.01 | 9.1 | 8.98 | 9.05 | 9.05 | +0.15 (+1.69%) | 2,092,800 |
6 Jan 2023 | SGD | 8.94 | 8.96 | 8.86 | 8.9 | 8.9 | -0.01 (-0.11%) | 1,388,100 |
5 Jan 2023 | SGD | 8.84 | 8.94 | 8.83 | 8.91 | 8.91 | +0.11 (+1.25%) | 1,469,300 |
4 Jan 2023 | SGD | 8.88 | 8.89 | 8.77 | 8.8 | 8.8 | -0.07 (-0.79%) | 2,297,700 |
3 Jan 2023 | SGD | 8.9 | 8.93 | 8.82 | 8.87 | 8.87 | -0.08 (-0.89%) | 1,289,800 |
30 Dec 2022 | SGD | 9 | 9 | 8.92 | 8.95 | 8.95 | +0.02 (+0.22%) | 717,500 |
29 Dec 2022 | SGD | 8.93 | 8.97 | 8.9 | 8.93 | 8.93 | -0.02 (-0.22%) | 1,132,700 |
28 Dec 2022 | SGD | 8.95 | 8.98 | 8.93 | 8.95 | 8.95 | -0.04 (-0.44%) | 829,300 |
27 Dec 2022 | SGD | 9.04 | 9.04 | 8.96 | 8.99 | 8.99 | +0.01 (+0.11%) | 588,100 |
23 Dec 2022 | SGD | 8.94 | 9 | 8.91 | 8.98 | 8.98 | -0.07 (-0.77%) | 578,700 |
22 Dec 2022 | SGD | 8.99 | 9.08 | 8.95 | 9.05 | 9.05 | +0.12 (+1.34%) | 1,610,400 |
21 Dec 2022 | SGD | 8.91 | 8.95 | 8.87 | 8.93 | 8.93 | +0.03 (+0.34%) | 765,200 |
20 Dec 2022 | SGD | 8.99 | 8.99 | 8.86 | 8.9 | 8.9 | -0.08 (-0.89%) | 1,711,800 |
19 Dec 2022 | SGD | 8.9 | 9 | 8.9 | 8.98 | 8.98 | +0.05 (+0.56%) | 998,900 |
16 Dec 2022 | SGD | 9.04 | 9.09 | 8.9 | 8.93 | 8.93 | -0.12 (-1.33%) | 3,751,100 |
15 Dec 2022 | SGD | 9.09 | 9.12 | 9.05 | 9.05 | 9.05 | -0.03 (-0.33%) | 1,433,000 |
14 Dec 2022 | SGD | 9.15 | 9.16 | 9.08 | 9.08 | 9.08 | -0.05 (-0.55%) | 2,085,100 |
13 Dec 2022 | SGD | 9.18 | 9.18 | 9.08 | 9.13 | 9.13 | +0.01 (+0.11%) | 1,648,300 |
12 Dec 2022 | SGD | 9.23 | 9.26 | 9.11 | 9.12 | 9.12 | -0.09 (-0.98%) | 2,138,800 |
9 Dec 2022 | SGD | 9.15 | 9.22 | 9.12 | 9.21 | 9.21 | +0.06 (+0.66%) | 2,457,700 |
8 Dec 2022 | SGD | 9.08 | 9.2 | 9.08 | 9.15 | 9.15 | +0.07 (+0.77%) | 1,965,000 |
7 Dec 2022 | SGD | 9.2 | 9.21 | 9.08 | 9.08 | 9.08 | -0.16 (-1.73%) | 1,856,600 |
6 Dec 2022 | SGD | 9.18 | 9.24 | 9.1 | 9.24 | 9.24 | +0.09 (+0.98%) | 1,242,100 |
5 Dec 2022 | SGD | 9.13 | 9.22 | 9.13 | 9.15 | 9.15 | +0.02 (+0.22%) | 1,889,400 |