Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | SGD | 8.39 | 8.39 | 8.3 | 8.33 | 8.33 | -0.14 (-1.65%) | 2,306,500 |
19 Oct 2022 | SGD | 8.53 | 8.57 | 8.45 | 8.47 | 8.47 | -0.04 (-0.47%) | 1,530,700 |
18 Oct 2022 | SGD | 8.56 | 8.6 | 8.5 | 8.51 | 8.51 | -0.02 (-0.23%) | 1,007,900 |
17 Oct 2022 | SGD | 8.5 | 8.6 | 8.45 | 8.53 | 8.53 | -0.07 (-0.81%) | 2,716,900 |
14 Oct 2022 | SGD | 8.83 | 8.88 | 8.6 | 8.6 | 8.6 | -0.13 (-1.49%) | 3,467,600 |
13 Oct 2022 | SGD | 9.01 | 9.02 | 8.73 | 8.73 | 8.73 | -0.43 (-4.69%) | 5,749,700 |
12 Oct 2022 | SGD | 9.28 | 9.29 | 9.16 | 9.16 | 9.16 | -0.11 (-1.19%) | 3,140,900 |
11 Oct 2022 | SGD | 9.31 | 9.37 | 9.27 | 9.27 | 9.27 | -0.03 (-0.32%) | 2,517,700 |
10 Oct 2022 | SGD | 9.4 | 9.42 | 9.3 | 9.3 | 9.3 | -0.12 (-1.27%) | 2,244,900 |
7 Oct 2022 | SGD | 9.46 | 9.47 | 9.41 | 9.42 | 9.42 | -0.04 (-0.42%) | 2,139,900 |
6 Oct 2022 | SGD | 9.55 | 9.55 | 9.45 | 9.46 | 9.46 | -0.03 (-0.32%) | 1,510,300 |
5 Oct 2022 | SGD | 9.55 | 9.63 | 9.47 | 9.49 | 9.49 | -0.03 (-0.32%) | 2,805,100 |
4 Oct 2022 | SGD | 9.5 | 9.52 | 9.46 | 9.52 | 9.52 | +0.11 (+1.17%) | 1,849,100 |
3 Oct 2022 | SGD | 9.36 | 9.45 | 9.33 | 9.41 | 9.41 | -0.05 (-0.53%) | 1,575,200 |
30 Sep 2022 | SGD | 9.36 | 9.47 | 9.36 | 9.46 | 9.46 | +0.11 (+1.18%) | 2,056,400 |
29 Sep 2022 | SGD | 9.41 | 9.49 | 9.35 | 9.35 | 9.35 | -0.05 (-0.53%) | 3,461,300 |
28 Sep 2022 | SGD | 9.44 | 9.47 | 9.4 | 9.4 | 9.4 | -0.04 (-0.42%) | 2,591,800 |
27 Sep 2022 | SGD | 9.48 | 9.5 | 9.44 | 9.44 | 9.44 | -0.03 (-0.32%) | 2,038,100 |
26 Sep 2022 | SGD | 9.46 | 9.53 | 9.45 | 9.47 | 9.47 | -0.03 (-0.32%) | 1,977,600 |
23 Sep 2022 | SGD | 9.51 | 9.56 | 9.5 | 9.5 | 9.5 | -0.06 (-0.63%) | 1,994,500 |
22 Sep 2022 | SGD | 9.51 | 9.6 | 9.5 | 9.56 | 9.56 | +0.01 (+0.10%) | 1,930,200 |
21 Sep 2022 | SGD | 9.5 | 9.58 | 9.49 | 9.55 | 9.55 | +0.02 (+0.21%) | 1,682,500 |
20 Sep 2022 | SGD | 9.52 | 9.6 | 9.5 | 9.53 | 9.53 | +0.01 (+0.11%) | 1,886,100 |
19 Sep 2022 | SGD | 9.55 | 9.62 | 9.51 | 9.52 | 9.52 | -0.08 (-0.83%) | 1,131,200 |
16 Sep 2022 | SGD | 9.5 | 9.61 | 9.5 | 9.6 | 9.6 | +0.05 (+0.52%) | 3,891,100 |
15 Sep 2022 | SGD | 9.66 | 9.68 | 9.55 | 9.55 | 9.55 | -0.1 (-1.04%) | 1,831,100 |
14 Sep 2022 | SGD | 9.61 | 9.68 | 9.61 | 9.65 | 9.65 | -0.08 (-0.82%) | 1,927,800 |
13 Sep 2022 | SGD | 9.69 | 9.77 | 9.67 | 9.73 | 9.73 | +0.08 (+0.83%) | 2,398,000 |
12 Sep 2022 | SGD | 9.6 | 9.68 | 9.55 | 9.65 | 9.65 | +0.08 (+0.84%) | 1,523,500 |
9 Sep 2022 | SGD | 9.47 | 9.57 | 9.46 | 9.57 | 9.57 | +0.1 (+1.06%) | 1,359,500 |