Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | SGD | 9.69 | 9.69 | 9.48 | 9.52 | 9.52 | -0.08 (-0.83%) | 2,976,600 |
14 Dec 2023 | SGD | 9.69 | 9.72 | 9.6 | 9.6 | 9.6 | +0.03 (+0.31%) | 1,685,700 |
13 Dec 2023 | SGD | 9.49 | 9.59 | 9.49 | 9.57 | 9.57 | +0.02 (+0.21%) | 1,267,600 |
12 Dec 2023 | SGD | 9.55 | 9.58 | 9.5 | 9.55 | 9.55 | +0.02 (+0.21%) | 1,106,300 |
11 Dec 2023 | SGD | 9.58 | 9.59 | 9.47 | 9.53 | 9.53 | -0.07 (-0.73%) | 1,455,400 |
8 Dec 2023 | SGD | 9.58 | 9.68 | 9.57 | 9.6 | 9.6 | +0.09 (+0.95%) | 1,649,700 |
7 Dec 2023 | SGD | 9.54 | 9.57 | 9.4 | 9.51 | 9.51 | -0.07 (-0.73%) | 1,789,400 |
6 Dec 2023 | SGD | 9.56 | 9.6 | 9.53 | 9.58 | 9.58 | -0.05 (-0.52%) | 756,600 |
5 Dec 2023 | SGD | 9.6 | 9.64 | 9.54 | 9.63 | 9.63 | 0.0 (0.0%) | 1,097,800 |
4 Dec 2023 | SGD | 9.64 | 9.68 | 9.6 | 9.63 | 9.63 | +0.02 (+0.21%) | 973,800 |
1 Dec 2023 | SGD | 9.43 | 9.61 | 9.42 | 9.61 | 9.61 | +0.18 (+1.91%) | 2,161,900 |
30 Nov 2023 | SGD | 9.59 | 9.59 | 9.43 | 9.43 | 9.43 | -0.13 (-1.36%) | 5,179,500 |
29 Nov 2023 | SGD | 9.4 | 9.59 | 9.36 | 9.56 | 9.56 | +0.17 (+1.81%) | 1,858,000 |
28 Nov 2023 | SGD | 9.48 | 9.5 | 9.38 | 9.39 | 9.39 | -0.1 (-1.05%) | 1,683,300 |
27 Nov 2023 | SGD | 9.53 | 9.55 | 9.48 | 9.49 | 9.49 | -0.06 (-0.63%) | 700,500 |
24 Nov 2023 | SGD | 9.6 | 9.62 | 9.51 | 9.55 | 9.55 | -0.08 (-0.83%) | 557,500 |
23 Nov 2023 | SGD | 9.55 | 9.63 | 9.53 | 9.63 | 9.63 | -0.01 (-0.10%) | 588,100 |
22 Nov 2023 | SGD | 9.56 | 9.68 | 9.56 | 9.64 | 9.64 | +0.11 (+1.15%) | 1,752,500 |
21 Nov 2023 | SGD | 9.5 | 9.54 | 9.43 | 9.53 | 9.53 | +0.09 (+0.95%) | 2,380,400 |
20 Nov 2023 | SGD | 9.47 | 9.5 | 9.43 | 9.44 | 9.44 | -0.1 (-1.05%) | 1,240,400 |
17 Nov 2023 | SGD | 9.52 | 9.57 | 9.49 | 9.54 | 9.54 | -0.02 (-0.21%) | 1,894,400 |
16 Nov 2023 | SGD | 9.62 | 9.62 | 9.53 | 9.56 | 9.56 | -0.04 (-0.42%) | 2,020,300 |
15 Nov 2023 | SGD | 9.8 | 9.8 | 9.58 | 9.6 | 9.6 | -0.1 (-1.03%) | 2,067,700 |
14 Nov 2023 | SGD | 9.84 | 9.84 | 9.65 | 9.7 | 9.7 | -0.01 (-0.10%) | 1,673,100 |
10 Nov 2023 | SGD | 9.62 | 9.77 | 9.61 | 9.71 | 9.71 | +0.02 (+0.21%) | 1,140,800 |
9 Nov 2023 | SGD | 9.79 | 9.83 | 9.66 | 9.69 | 9.69 | -0.01 (-0.10%) | 2,648,700 |
8 Nov 2023 | SGD | 9.68 | 9.76 | 9.64 | 9.7 | 9.7 | -0.02 (-0.21%) | 3,344,000 |
7 Nov 2023 | SGD | 9.65 | 9.72 | 9.57 | 9.72 | 9.72 | +0.02 (+0.21%) | 1,957,900 |
6 Nov 2023 | SGD | 9.59 | 9.7 | 9.48 | 9.7 | 9.7 | +0.17 (+1.78%) | 2,550,300 |
3 Nov 2023 | SGD | 9.57 | 9.57 | 9.45 | 9.53 | 9.53 | +0.13 (+1.38%) | 1,743,100 |