Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | SGD | 9.17 | 9.19 | 9.06 | 9.1 | 9.1 | -0.12 (-1.30%) | 2,788,902 |
17 Dec 2021 | SGD | 9.33 | 9.33 | 9.22 | 9.22 | 9.22 | -0.13 (-1.39%) | 5,584,400 |
16 Dec 2021 | SGD | 9.3 | 9.37 | 9.26 | 9.35 | 9.35 | -0.02 (-0.21%) | 1,665,600 |
15 Dec 2021 | SGD | 9.31 | 9.4 | 9.3 | 9.37 | 9.37 | -0.02 (-0.21%) | 1,864,700 |
14 Dec 2021 | SGD | 9.36 | 9.43 | 9.32 | 9.39 | 9.39 | 0.0 (0.0%) | 2,514,300 |
13 Dec 2021 | SGD | 9.49 | 9.51 | 9.36 | 9.39 | 9.39 | -0.05 (-0.53%) | 1,779,200 |
10 Dec 2021 | SGD | 9.43 | 9.45 | 9.37 | 9.44 | 9.44 | -0.01 (-0.11%) | 992,600 |
9 Dec 2021 | SGD | 9.4 | 9.46 | 9.4 | 9.45 | 9.45 | +0.07 (+0.75%) | 1,427,000 |
8 Dec 2021 | SGD | 9.46 | 9.47 | 9.33 | 9.38 | 9.38 | -0.09 (-0.95%) | 2,223,700 |
7 Dec 2021 | SGD | 9.39 | 9.5 | 9.39 | 9.47 | 9.47 | +0.08 (+0.85%) | 2,452,000 |
6 Dec 2021 | SGD | 9.3 | 9.44 | 9.29 | 9.39 | 9.39 | +0.1 (+1.08%) | 2,821,600 |
3 Dec 2021 | SGD | 9.07 | 9.3 | 9.07 | 9.29 | 9.29 | +0.22 (+2.43%) | 4,836,200 |
2 Dec 2021 | SGD | 8.99 | 9.11 | 8.97 | 9.07 | 9.07 | +0.06 (+0.67%) | 2,089,800 |
1 Dec 2021 | SGD | 8.96 | 9.09 | 8.96 | 9.01 | 9.01 | +0.08 (+0.90%) | 2,566,014 |
30 Nov 2021 | SGD | 9.24 | 9.25 | 8.93 | 8.93 | 8.93 | -0.3 (-3.25%) | 10,807,600 |
29 Nov 2021 | SGD | 9.19 | 9.4 | 9.15 | 9.23 | 9.23 | +0.05 (+0.54%) | 4,699,200 |
26 Nov 2021 | SGD | 9.24 | 9.24 | 9.11 | 9.18 | 9.18 | -0.07 (-0.76%) | 3,374,200 |
25 Nov 2021 | SGD | 9.31 | 9.36 | 9.22 | 9.25 | 9.25 | -0.04 (-0.43%) | 1,739,700 |
24 Nov 2021 | SGD | 9.37 | 9.38 | 9.29 | 9.29 | 9.29 | -0.04 (-0.43%) | 1,813,700 |
23 Nov 2021 | SGD | 9.38 | 9.4 | 9.32 | 9.33 | 9.33 | -0.02 (-0.21%) | 1,861,100 |
22 Nov 2021 | SGD | 9.39 | 9.45 | 9.35 | 9.35 | 9.35 | -0.04 (-0.43%) | 2,345,500 |
19 Nov 2021 | SGD | 9.41 | 9.42 | 9.38 | 9.39 | 9.39 | -0.02 (-0.21%) | 2,188,600 |
18 Nov 2021 | SGD | 9.4 | 9.42 | 9.38 | 9.41 | 9.41 | -0.08 (-0.84%) | 2,365,100 |
17 Nov 2021 | SGD | 9.45 | 9.51 | 9.44 | 9.49 | 9.49 | +0.02 (+0.21%) | 2,575,700 |
16 Nov 2021 | SGD | 9.49 | 9.51 | 9.45 | 9.47 | 9.47 | -0.05 (-0.53%) | 2,640,800 |
15 Nov 2021 | SGD | 9.52 | 9.57 | 9.49 | 9.52 | 9.52 | -0.01 (-0.10%) | 2,353,300 |
12 Nov 2021 | SGD | 9.54 | 9.6 | 9.5 | 9.53 | 9.53 | +0.02 (+0.21%) | 2,083,000 |
11 Nov 2021 | SGD | 9.55 | 9.55 | 9.48 | 9.51 | 9.51 | -0.02 (-0.21%) | 2,587,100 |
10 Nov 2021 | SGD | 9.56 | 9.57 | 9.53 | 9.53 | 9.53 | -0.02 (-0.21%) | 1,233,400 |
9 Nov 2021 | SGD | 9.6 | 9.61 | 9.55 | 9.55 | 9.55 | -0.05 (-0.52%) | 1,522,600 |