Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | SGD | 10.13 | 10.31 | 10.13 | 10.3 | 10.3 | +0.2 (+1.98%) | 2,323,300 |
17 May 2021 | SGD | 10.17 | 10.2 | 10.05 | 10.1 | 10.1 | -0.01 (-0.10%) | 2,088,400 |
14 May 2021 | SGD | 10.06 | 10.22 | 10 | 10.11 | 10.11 | +0.05 (+0.50%) | 3,775,500 |
12 May 2021 | SGD | 10.02 | 10.18 | 10.02 | 10.06 | 10.06 | +0.02 (+0.20%) | 1,968,600 |
11 May 2021 | SGD | 10.14 | 10.17 | 10.02 | 10.04 | 10.04 | -0.22 (-2.14%) | 3,637,800 |
10 May 2021 | SGD | 10.39 | 10.39 | 10.23 | 10.26 | 10.26 | -0.09 (-0.87%) | 1,054,600 |
7 May 2021 | SGD | 10.21 | 10.35 | 10.19 | 10.35 | 10.35 | +0.14 (+1.37%) | 1,817,800 |
6 May 2021 | SGD | 10.27 | 10.27 | 10.18 | 10.21 | 10.21 | -0.03 (-0.29%) | 1,285,900 |
5 May 2021 | SGD | 10.3 | 10.3 | 10.16 | 10.24 | 10.24 | -0.19 (-1.82%) | 1,964,300 |
4 May 2021 | SGD | 10.33 | 10.43 | 10.29 | 10.43 | 10.43 | +0.03 (+0.29%) | 1,380,500 |
3 May 2021 | SGD | 10.5 | 10.5 | 10.26 | 10.4 | 10.4 | -0.05 (-0.48%) | 2,709,600 |
30 Apr 2021 | SGD | 10.5 | 10.54 | 10.44 | 10.45 | 10.45 | -0.09 (-0.85%) | 2,701,000 |
29 Apr 2021 | SGD | 10.59 | 10.6 | 10.52 | 10.54 | 10.54 | -0.01 (-0.09%) | 1,492,200 |
28 Apr 2021 | SGD | 10.6 | 10.6 | 10.51 | 10.55 | 10.55 | -0.05 (-0.47%) | 1,117,900 |
27 Apr 2021 | SGD | 10.53 | 10.6 | 10.47 | 10.6 | 10.6 | +0.02 (+0.19%) | 2,098,700 |
26 Apr 2021 | SGD | 10.58 | 10.62 | 10.54 | 10.58 | 10.58 | -0.02 (-0.19%) | 1,825,700 |
23 Apr 2021 | SGD | 10.48 | 10.6 | 10.46 | 10.6 | 10.6 | +0.07 (+0.66%) | 3,799,100 |
22 Apr 2021 | SGD | 10.52 | 10.63 | 10.46 | 10.53 | 10.53 | +0.12 (+1.15%) | 2,992,200 |
21 Apr 2021 | SGD | 10.41 | 10.56 | 10.35 | 10.41 | 10.41 | -0.06 (-0.57%) | 3,802,300 |
20 Apr 2021 | SGD | 10.55 | 10.58 | 10.44 | 10.47 | 10.47 | -0.12 (-1.13%) | 3,621,600 |
19 Apr 2021 | SGD | 10.37 | 10.64 | 10.32 | 10.59 | 10.59 | +0.24 (+2.32%) | 4,453,500 |
16 Apr 2021 | SGD | 10.27 | 10.37 | 10.2 | 10.35 | 10.35 | +0.09 (+0.88%) | 3,397,300 |
15 Apr 2021 | SGD | 10.29 | 10.3 | 10.18 | 10.26 | 10.26 | -0.04 (-0.39%) | 2,054,900 |
14 Apr 2021 | SGD | 10.16 | 10.37 | 10.14 | 10.3 | 10.3 | +0.14 (+1.38%) | 5,581,700 |
13 Apr 2021 | SGD | 9.98 | 10.18 | 9.98 | 10.16 | 10.16 | +0.2 (+2.01%) | 4,741,200 |
12 Apr 2021 | SGD | 9.97 | 10 | 9.94 | 9.96 | 9.96 | -0.08 (-0.80%) | 1,605,600 |
9 Apr 2021 | SGD | 10 | 10.04 | 9.99 | 10.04 | 10.04 | +0.01 (+0.10%) | 2,218,100 |
8 Apr 2021 | SGD | 9.98 | 10.03 | 9.96 | 10.03 | 10.03 | +0.07 (+0.70%) | 1,838,400 |
7 Apr 2021 | SGD | 10 | 10.02 | 9.95 | 9.96 | 9.96 | +0.03 (+0.30%) | 3,034,300 |
6 Apr 2021 | SGD | 10.02 | 10.03 | 9.92 | 9.93 | 9.93 | -0.06 (-0.60%) | 1,716,600 |