Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | SGD | 9.56 | 9.64 | 9.52 | 9.64 | 9.64 | +0.06 (+0.63%) | 2,007,400 |
13 Jun 2022 | SGD | 9.58 | 9.62 | 9.54 | 9.58 | 9.58 | -0.09 (-0.93%) | 2,043,100 |
10 Jun 2022 | SGD | 9.65 | 9.68 | 9.6 | 9.67 | 9.67 | -0.05 (-0.51%) | 1,613,600 |
9 Jun 2022 | SGD | 9.73 | 9.77 | 9.68 | 9.72 | 9.72 | -0.01 (-0.10%) | 1,369,900 |
8 Jun 2022 | SGD | 9.73 | 9.78 | 9.66 | 9.73 | 9.73 | 0.0 (0.0%) | 1,736,700 |
7 Jun 2022 | SGD | 9.66 | 9.73 | 9.65 | 9.73 | 9.73 | +0.03 (+0.31%) | 1,373,100 |
6 Jun 2022 | SGD | 9.73 | 9.74 | 9.66 | 9.7 | 9.7 | -0.03 (-0.31%) | 1,035,700 |
3 Jun 2022 | SGD | 9.83 | 9.83 | 9.7 | 9.73 | 9.73 | -0.02 (-0.21%) | 1,216,400 |
2 Jun 2022 | SGD | 9.67 | 9.8 | 9.65 | 9.75 | 9.75 | +0.03 (+0.31%) | 2,465,700 |
1 Jun 2022 | SGD | 9.66 | 9.75 | 9.65 | 9.72 | 9.72 | +0.19 (+1.99%) | 3,394,700 |
31 May 2022 | SGD | 9.85 | 9.86 | 9.53 | 9.53 | 9.53 | -0.31 (-3.15%) | 10,384,100 |
30 May 2022 | SGD | 9.82 | 9.87 | 9.79 | 9.84 | 9.84 | -0.01 (-0.10%) | 2,229,000 |
27 May 2022 | SGD | 9.85 | 9.86 | 9.79 | 9.85 | 9.85 | +0.05 (+0.51%) | 1,833,300 |
26 May 2022 | SGD | 9.89 | 9.89 | 9.78 | 9.8 | 9.8 | +0.04 (+0.41%) | 1,650,700 |
25 May 2022 | SGD | 9.88 | 9.92 | 9.75 | 9.76 | 9.76 | -0.04 (-0.41%) | 2,244,100 |
24 May 2022 | SGD | 9.87 | 9.9 | 9.8 | 9.8 | 9.8 | -0.12 (-1.21%) | 2,241,800 |
23 May 2022 | SGD | 9.9 | 9.93 | 9.85 | 9.92 | 9.92 | +0.05 (+0.51%) | 2,373,100 |
20 May 2022 | SGD | 9.8 | 9.9 | 9.79 | 9.87 | 9.87 | +0.2 (+2.07%) | 3,968,000 |
19 May 2022 | SGD | 9.73 | 9.81 | 9.66 | 9.67 | 9.67 | -0.07 (-0.72%) | 3,676,700 |
18 May 2022 | SGD | 9.76 | 9.8 | 9.71 | 9.74 | 9.74 | +0.08 (+0.83%) | 2,345,200 |
17 May 2022 | SGD | 9.69 | 9.77 | 9.63 | 9.66 | 9.66 | -0.01 (-0.10%) | 2,066,900 |
13 May 2022 | SGD | 9.59 | 9.76 | 9.51 | 9.67 | 9.67 | +0.17 (+1.79%) | 4,263,900 |
12 May 2022 | SGD | 9.43 | 9.57 | 9.39 | 9.5 | 9.5 | +0.11 (+1.17%) | 3,561,900 |
11 May 2022 | SGD | 9.31 | 9.41 | 9.31 | 9.39 | 9.39 | -0.04 (-0.42%) | 3,342,400 |
10 May 2022 | SGD | 9.49 | 9.49 | 9.38 | 9.43 | 9.43 | -0.1 (-1.05%) | 2,283,600 |
9 May 2022 | SGD | 9.55 | 9.61 | 9.5 | 9.53 | 9.53 | -0.09 (-0.94%) | 1,628,400 |
6 May 2022 | SGD | 9.71 | 9.74 | 9.6 | 9.62 | 9.62 | -0.19 (-1.94%) | 2,204,500 |
5 May 2022 | SGD | 9.9 | 9.9 | 9.79 | 9.81 | 9.81 | 0.0 (0.0%) | 1,932,100 |
4 May 2022 | SGD | 9.79 | 9.86 | 9.79 | 9.81 | 9.81 | +0.02 (+0.20%) | 1,929,100 |
29 Apr 2022 | SGD | 9.73 | 9.87 | 9.71 | 9.79 | 9.79 | +0.06 (+0.62%) | 2,501,500 |