Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | SGD | 9.43 | 9.54 | 9.43 | 9.47 | 9.47 | +0.02 (+0.21%) | 1,322,600 |
7 Sep 2022 | SGD | 9.43 | 9.48 | 9.41 | 9.45 | 9.45 | 0.0 (0.0%) | 2,170,200 |
6 Sep 2022 | SGD | 9.49 | 9.51 | 9.43 | 9.45 | 9.45 | 0.0 (0.0%) | 1,906,800 |
5 Sep 2022 | SGD | 9.48 | 9.52 | 9.45 | 9.45 | 9.45 | -0.05 (-0.53%) | 1,357,800 |
2 Sep 2022 | SGD | 9.51 | 9.6 | 9.48 | 9.5 | 9.5 | +0.01 (+0.11%) | 2,032,000 |
1 Sep 2022 | SGD | 9.45 | 9.52 | 9.44 | 9.49 | 9.49 | 0.0 (0.0%) | 1,716,400 |
31 Aug 2022 | SGD | 9.45 | 9.49 | 9.42 | 9.49 | 9.49 | +0.04 (+0.42%) | 4,346,800 |
30 Aug 2022 | SGD | 9.48 | 9.51 | 9.45 | 9.45 | 9.45 | -0.05 (-0.53%) | 4,025,500 |
29 Aug 2022 | SGD | 9.57 | 9.58 | 9.47 | 9.5 | 9.5 | -0.14 (-1.45%) | 3,888,500 |
26 Aug 2022 | SGD | 9.7 | 9.71 | 9.62 | 9.64 | 9.64 | -0.05 (-0.52%) | 2,994,000 |
25 Aug 2022 | SGD | 9.73 | 9.76 | 9.69 | 9.69 | 9.69 | -0.03 (-0.31%) | 1,729,400 |
24 Aug 2022 | SGD | 9.75 | 9.79 | 9.7 | 9.72 | 9.72 | -0.05 (-0.51%) | 2,207,000 |
23 Aug 2022 | SGD | 9.85 | 9.88 | 9.75 | 9.77 | 9.77 | -0.14 (-1.41%) | 2,835,300 |
22 Aug 2022 | SGD | 9.85 | 9.98 | 9.84 | 9.91 | 9.91 | -0.1 (-1.00%) | 1,875,200 |
19 Aug 2022 | SGD | 9.99 | 10.01 | 9.92 | 10.01 | 10.01 | +0.01 (+0.10%) | 1,918,900 |
18 Aug 2022 | SGD | 9.9 | 10.03 | 9.9 | 10 | 10 | +0.06 (+0.60%) | 2,320,500 |
17 Aug 2022 | SGD | 9.91 | 9.94 | 9.84 | 9.94 | 9.94 | +0.05 (+0.51%) | 1,312,500 |
16 Aug 2022 | SGD | 9.89 | 9.92 | 9.81 | 9.89 | 9.89 | 0.0 (0.0%) | 1,203,800 |
15 Aug 2022 | SGD | 9.84 | 9.9 | 9.81 | 9.89 | 9.89 | +0.09 (+0.92%) | 889,500 |
12 Aug 2022 | SGD | 9.81 | 9.84 | 9.77 | 9.8 | 9.8 | -0.05 (-0.51%) | 1,770,800 |
11 Aug 2022 | SGD | 9.89 | 9.89 | 9.81 | 9.85 | 9.85 | 0.0 (0.0%) | 2,894,500 |
10 Aug 2022 | SGD | 9.93 | 9.95 | 9.82 | 9.85 | 9.85 | 0.0 (0.0%) | 2,626,600 |
8 Aug 2022 | SGD | 9.86 | 9.89 | 9.84 | 9.85 | 9.85 | -0.05 (-0.51%) | 1,920,700 |
5 Aug 2022 | SGD | 9.9 | 9.94 | 9.85 | 9.9 | 9.9 | -0.03 (-0.30%) | 1,910,500 |
4 Aug 2022 | SGD | 9.89 | 9.98 | 9.89 | 9.93 | 9.93 | +0.04 (+0.40%) | 1,607,500 |
3 Aug 2022 | SGD | 9.92 | 9.93 | 9.86 | 9.89 | 9.89 | -0.07 (-0.70%) | 1,378,400 |
2 Aug 2022 | SGD | 9.91 | 9.96 | 9.87 | 9.96 | 9.96 | +0.05 (+0.50%) | 1,940,200 |
1 Aug 2022 | SGD | 9.9 | 9.95 | 9.89 | 9.91 | 9.91 | +0.01 (+0.10%) | 1,801,800 |
29 Jul 2022 | SGD | 9.9 | 9.98 | 9.85 | 9.9 | 9.9 | +0.04 (+0.41%) | 3,368,900 |
28 Jul 2022 | SGD | 9.74 | 9.9 | 9.72 | 9.86 | 9.86 | +0.17 (+1.75%) | 4,221,500 |