Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | SGD | 9.29 | 9.47 | 9.29 | 9.31 | 9.31 | -0.03 (-0.32%) | 4,915,600 |
28 Jan 2022 | SGD | 9.44 | 9.44 | 9.31 | 9.34 | 9.34 | -0.12 (-1.27%) | 7,596,400 |
27 Jan 2022 | SGD | 9.45 | 9.54 | 9.33 | 9.46 | 9.46 | -0.09 (-0.94%) | 4,873,400 |
26 Jan 2022 | SGD | 9.39 | 9.58 | 9.35 | 9.55 | 9.55 | +0.15 (+1.60%) | 4,097,600 |
25 Jan 2022 | SGD | 9.44 | 9.45 | 9.34 | 9.4 | 9.4 | -0.11 (-1.16%) | 3,893,700 |
24 Jan 2022 | SGD | 9.48 | 9.55 | 9.46 | 9.51 | 9.51 | -0.05 (-0.52%) | 3,126,300 |
21 Jan 2022 | SGD | 9.51 | 9.59 | 9.49 | 9.56 | 9.56 | -0.01 (-0.10%) | 2,069,000 |
20 Jan 2022 | SGD | 9.57 | 9.57 | 9.5 | 9.57 | 9.57 | 0.0 (0.0%) | 1,733,200 |
19 Jan 2022 | SGD | 9.51 | 9.6 | 9.5 | 9.57 | 9.57 | +0.03 (+0.31%) | 2,378,600 |
18 Jan 2022 | SGD | 9.65 | 9.67 | 9.52 | 9.54 | 9.54 | -0.09 (-0.93%) | 2,041,900 |
17 Jan 2022 | SGD | 9.68 | 9.72 | 9.53 | 9.63 | 9.63 | -0.06 (-0.62%) | 2,656,200 |
14 Jan 2022 | SGD | 9.66 | 9.71 | 9.65 | 9.69 | 9.69 | +0.04 (+0.41%) | 2,271,600 |
13 Jan 2022 | SGD | 9.66 | 9.7 | 9.64 | 9.65 | 9.65 | +0.01 (+0.10%) | 1,807,300 |
12 Jan 2022 | SGD | 9.64 | 9.67 | 9.5 | 9.64 | 9.64 | +0.04 (+0.42%) | 3,392,900 |
11 Jan 2022 | SGD | 9.56 | 9.61 | 9.45 | 9.6 | 9.6 | -0.05 (-0.52%) | 2,781,600 |
10 Jan 2022 | SGD | 9.62 | 9.74 | 9.62 | 9.65 | 9.65 | +0.03 (+0.31%) | 2,477,700 |
7 Jan 2022 | SGD | 9.56 | 9.7 | 9.53 | 9.62 | 9.62 | +0.11 (+1.16%) | 4,831,900 |
6 Jan 2022 | SGD | 9.48 | 9.52 | 9.4 | 9.51 | 9.51 | +0.02 (+0.21%) | 1,722,700 |
5 Jan 2022 | SGD | 9.35 | 9.52 | 9.34 | 9.49 | 9.49 | +0.16 (+1.71%) | 4,882,400 |
4 Jan 2022 | SGD | 9.42 | 9.45 | 9.31 | 9.33 | 9.33 | -0.05 (-0.53%) | 2,421,600 |
3 Jan 2022 | SGD | 9.32 | 9.39 | 9.31 | 9.38 | 9.38 | +0.08 (+0.86%) | 684,100 |
31 Dec 2021 | SGD | 9.33 | 9.39 | 9.3 | 9.3 | 9.3 | -0.03 (-0.32%) | 463,600 |
30 Dec 2021 | SGD | 9.36 | 9.39 | 9.33 | 9.33 | 9.33 | -0.03 (-0.32%) | 998,300 |
29 Dec 2021 | SGD | 9.44 | 9.46 | 9.36 | 9.36 | 9.36 | -0.02 (-0.21%) | 959,500 |
28 Dec 2021 | SGD | 9.31 | 9.41 | 9.31 | 9.38 | 9.38 | +0.08 (+0.86%) | 1,063,700 |
27 Dec 2021 | SGD | 9.2 | 9.33 | 9.2 | 9.3 | 9.3 | +0.09 (+0.98%) | 748,500 |
24 Dec 2021 | SGD | 9.2 | 9.27 | 9.2 | 9.21 | 9.21 | +0.02 (+0.22%) | 377,100 |
23 Dec 2021 | SGD | 9.19 | 9.23 | 9.17 | 9.19 | 9.19 | +0.01 (+0.11%) | 1,093,000 |
22 Dec 2021 | SGD | 9.17 | 9.19 | 9.14 | 9.18 | 9.18 | +0.06 (+0.66%) | 1,666,600 |
21 Dec 2021 | SGD | 9.09 | 9.21 | 9.09 | 9.12 | 9.12 | +0.02 (+0.22%) | 1,361,300 |