Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | SGD | 9.68 | 9.71 | 9.65 | 9.69 | 9.69 | +0.01 (+0.10%) | 2,153,500 |
26 Jul 2022 | SGD | 9.83 | 9.83 | 9.63 | 9.68 | 9.68 | -0.12 (-1.22%) | 2,648,500 |
25 Jul 2022 | SGD | 9.78 | 9.85 | 9.77 | 9.8 | 9.8 | +0.03 (+0.31%) | 1,518,700 |
22 Jul 2022 | SGD | 9.82 | 9.83 | 9.75 | 9.77 | 9.77 | -0.01 (-0.10%) | 1,231,000 |
21 Jul 2022 | SGD | 9.85 | 9.87 | 9.72 | 9.78 | 9.78 | -0.07 (-0.71%) | 2,082,400 |
20 Jul 2022 | SGD | 9.84 | 9.88 | 9.79 | 9.85 | 9.85 | +0.05 (+0.51%) | 2,606,000 |
19 Jul 2022 | SGD | 9.8 | 9.8 | 9.73 | 9.8 | 9.8 | +0.02 (+0.20%) | 2,745,300 |
18 Jul 2022 | SGD | 9.82 | 9.85 | 9.74 | 9.78 | 9.78 | 0.0 (0.0%) | 955,600 |
15 Jul 2022 | SGD | 9.83 | 9.83 | 9.71 | 9.78 | 9.78 | +0.05 (+0.51%) | 2,218,000 |
14 Jul 2022 | SGD | 9.65 | 9.82 | 9.64 | 9.73 | 9.73 | +0.07 (+0.72%) | 3,654,400 |
13 Jul 2022 | SGD | 9.64 | 9.66 | 9.57 | 9.66 | 9.66 | +0.02 (+0.21%) | 1,732,300 |
12 Jul 2022 | SGD | 9.66 | 9.68 | 9.57 | 9.64 | 9.64 | +0.04 (+0.42%) | 1,462,900 |
8 Jul 2022 | SGD | 9.58 | 9.62 | 9.53 | 9.6 | 9.6 | +0.11 (+1.16%) | 1,391,800 |
7 Jul 2022 | SGD | 9.44 | 9.52 | 9.42 | 9.49 | 9.49 | +0.04 (+0.42%) | 1,453,400 |
6 Jul 2022 | SGD | 9.42 | 9.49 | 9.41 | 9.45 | 9.45 | +0.03 (+0.32%) | 821,800 |
5 Jul 2022 | SGD | 9.51 | 9.51 | 9.4 | 9.42 | 9.42 | -0.05 (-0.53%) | 1,076,200 |
4 Jul 2022 | SGD | 9.43 | 9.5 | 9.41 | 9.47 | 9.47 | +0.07 (+0.74%) | 826,100 |
1 Jul 2022 | SGD | 9.5 | 9.54 | 9.4 | 9.4 | 9.4 | -0.06 (-0.63%) | 1,710,400 |
30 Jun 2022 | SGD | 9.57 | 9.58 | 9.46 | 9.46 | 9.46 | -0.08 (-0.84%) | 1,989,224 |
29 Jun 2022 | SGD | 9.68 | 9.68 | 9.54 | 9.54 | 9.54 | -0.1 (-1.04%) | 2,554,600 |
28 Jun 2022 | SGD | 9.56 | 9.67 | 9.52 | 9.64 | 9.64 | +0.09 (+0.94%) | 1,437,300 |
27 Jun 2022 | SGD | 9.5 | 9.59 | 9.47 | 9.55 | 9.55 | +0.08 (+0.84%) | 1,331,300 |
24 Jun 2022 | SGD | 9.46 | 9.49 | 9.42 | 9.47 | 9.47 | +0.07 (+0.74%) | 981,400 |
23 Jun 2022 | SGD | 9.39 | 9.47 | 9.38 | 9.4 | 9.4 | +0.01 (+0.11%) | 1,456,700 |
22 Jun 2022 | SGD | 9.46 | 9.48 | 9.33 | 9.39 | 9.39 | -0.08 (-0.84%) | 2,863,700 |
21 Jun 2022 | SGD | 9.55 | 9.56 | 9.45 | 9.47 | 9.47 | -0.03 (-0.32%) | 1,361,100 |
20 Jun 2022 | SGD | 9.5 | 9.55 | 9.45 | 9.5 | 9.5 | +0.01 (+0.11%) | 990,700 |
17 Jun 2022 | SGD | 9.55 | 9.63 | 9.47 | 9.49 | 9.49 | 0.0 (0.0%) | 4,749,500 |
16 Jun 2022 | SGD | 9.76 | 9.78 | 9.49 | 9.49 | 9.49 | -0.24 (-2.47%) | 3,422,800 |
15 Jun 2022 | SGD | 9.67 | 9.81 | 9.65 | 9.73 | 9.73 | +0.09 (+0.93%) | 3,015,200 |