Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | SGD | 9.92 | 9.95 | 9.83 | 9.83 | 9.83 | -0.08 (-0.81%) | 3,232,700 |
18 Feb 2021 | SGD | 9.9 | 9.91 | 9.84 | 9.91 | 9.91 | -0.04 (-0.40%) | 3,105,000 |
17 Feb 2021 | SGD | 10 | 10.02 | 9.92 | 9.95 | 9.95 | -0.07 (-0.70%) | 2,109,800 |
16 Feb 2021 | SGD | 10.03 | 10.05 | 9.95 | 10.02 | 10.02 | +0.02 (+0.20%) | 2,331,500 |
15 Feb 2021 | SGD | 9.97 | 10.04 | 9.97 | 10 | 10 | +0.05 (+0.50%) | 1,773,100 |
11 Feb 2021 | SGD | 9.87 | 9.95 | 9.87 | 9.95 | 9.95 | +0.05 (+0.51%) | 2,140,000 |
10 Feb 2021 | SGD | 9.84 | 9.91 | 9.82 | 9.9 | 9.9 | +0.04 (+0.41%) | 4,714,300 |
9 Feb 2021 | SGD | 9.85 | 9.9 | 9.82 | 9.86 | 9.86 | +0.02 (+0.20%) | 2,269,500 |
8 Feb 2021 | SGD | 9.82 | 9.9 | 9.79 | 9.84 | 9.84 | +0.02 (+0.20%) | 3,348,800 |
5 Feb 2021 | SGD | 9.84 | 9.87 | 9.81 | 9.82 | 9.82 | -0.03 (-0.30%) | 2,903,500 |
4 Feb 2021 | SGD | 9.88 | 9.91 | 9.8 | 9.85 | 9.85 | -0.05 (-0.51%) | 3,323,100 |
3 Feb 2021 | SGD | 9.93 | 9.93 | 9.87 | 9.9 | 9.9 | -0.02 (-0.20%) | 3,757,100 |
2 Feb 2021 | SGD | 9.88 | 9.95 | 9.78 | 9.92 | 9.92 | 0.0 (0.0%) | 4,343,100 |
1 Feb 2021 | SGD | 9.81 | 9.96 | 9.77 | 9.92 | 9.92 | +0.02 (+0.20%) | 3,977,800 |
29 Jan 2021 | SGD | 9.92 | 9.96 | 9.85 | 9.9 | 9.9 | +0.06 (+0.61%) | 6,025,100 |
28 Jan 2021 | SGD | 9.93 | 9.96 | 9.84 | 9.84 | 9.84 | -0.21 (-2.09%) | 5,073,500 |
27 Jan 2021 | SGD | 10.09 | 10.16 | 10.04 | 10.05 | 10.05 | +0.02 (+0.20%) | 2,461,600 |
26 Jan 2021 | SGD | 10.05 | 10.1 | 10 | 10.03 | 10.03 | -0.02 (-0.20%) | 3,085,900 |
25 Jan 2021 | SGD | 10.05 | 10.11 | 10.02 | 10.05 | 10.05 | -0.04 (-0.40%) | 5,000,853 |
22 Jan 2021 | SGD | 10.25 | 10.26 | 10.02 | 10.09 | 10.09 | -0.15 (-1.46%) | 4,033,500 |
21 Jan 2021 | SGD | 10.21 | 10.29 | 10.18 | 10.24 | 10.24 | +0.06 (+0.59%) | 3,919,700 |
20 Jan 2021 | SGD | 10.02 | 10.18 | 9.92 | 10.18 | 10.18 | +0.18 (+1.80%) | 4,501,800 |
19 Jan 2021 | SGD | 9.96 | 10.02 | 9.95 | 10 | 10 | +0.14 (+1.42%) | 4,541,200 |
18 Jan 2021 | SGD | 9.86 | 9.9 | 9.81 | 9.86 | 9.86 | -0.01 (-0.10%) | 3,788,800 |
15 Jan 2021 | SGD | 9.87 | 9.91 | 9.86 | 9.87 | 9.87 | -0.08 (-0.80%) | 2,666,200 |
14 Jan 2021 | SGD | 9.91 | 9.98 | 9.91 | 9.95 | 9.95 | -0.07 (-0.70%) | 3,459,300 |
13 Jan 2021 | SGD | 10 | 10.05 | 9.95 | 10.02 | 10.02 | +0.03 (+0.30%) | 2,826,700 |
12 Jan 2021 | SGD | 10.08 | 10.09 | 9.96 | 9.99 | 9.99 | -0.05 (-0.50%) | 3,634,100 |
11 Jan 2021 | SGD | 9.98 | 10.09 | 9.92 | 10.04 | 10.04 | +0.04 (+0.40%) | 3,074,000 |
8 Jan 2021 | SGD | 9.77 | 10 | 9.73 | 10 | 10 | +0.31 (+3.20%) | 4,168,700 |