Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | SGD | 9.17 | 9.32 | 9.13 | 9.28 | 9.28 | +0.13 (+1.42%) | 2,345,900 |
14 Feb 2024 | SGD | 9 | 9.17 | 8.97 | 9.15 | 9.15 | +0.06 (+0.66%) | 1,895,200 |
13 Feb 2024 | SGD | 9.17 | 9.19 | 9.05 | 9.09 | 9.09 | -0.07 (-0.76%) | 1,768,100 |
9 Feb 2024 | SGD | 9.19 | 9.2 | 9.14 | 9.16 | 9.16 | -0.09 (-0.97%) | 1,131,600 |
8 Feb 2024 | SGD | 9.32 | 9.36 | 9.25 | 9.25 | 9.25 | -0.11 (-1.18%) | 2,800,000 |
7 Feb 2024 | SGD | 9.42 | 9.45 | 9.32 | 9.36 | 9.36 | +0.01 (+0.11%) | 2,466,200 |
6 Feb 2024 | SGD | 9.4 | 9.42 | 9.35 | 9.35 | 9.35 | -0.08 (-0.85%) | 1,948,100 |
5 Feb 2024 | SGD | 9.41 | 9.46 | 9.38 | 9.43 | 9.43 | -0.11 (-1.15%) | 2,022,500 |
2 Feb 2024 | SGD | 9.44 | 9.62 | 9.42 | 9.54 | 9.54 | +0.15 (+1.60%) | 3,048,400 |
1 Feb 2024 | SGD | 9.47 | 9.47 | 9.36 | 9.39 | 9.39 | -0.02 (-0.21%) | 1,848,200 |
31 Jan 2024 | SGD | 9.44 | 9.49 | 9.39 | 9.41 | 9.41 | -0.03 (-0.32%) | 2,035,600 |
30 Jan 2024 | SGD | 9.42 | 9.47 | 9.32 | 9.44 | 9.44 | -0.11 (-1.15%) | 3,349,700 |
29 Jan 2024 | SGD | 9.67 | 9.72 | 9.55 | 9.55 | 9.55 | -0.11 (-1.14%) | 1,507,700 |
26 Jan 2024 | SGD | 9.66 | 9.67 | 9.62 | 9.66 | 9.66 | +0.01 (+0.10%) | 1,353,500 |
25 Jan 2024 | SGD | 9.64 | 9.7 | 9.61 | 9.65 | 9.65 | -0.05 (-0.52%) | 1,280,500 |
24 Jan 2024 | SGD | 9.62 | 9.72 | 9.6 | 9.7 | 9.7 | +0.06 (+0.62%) | 1,010,900 |
23 Jan 2024 | SGD | 9.7 | 9.7 | 9.64 | 9.64 | 9.64 | -0.04 (-0.41%) | 1,502,000 |
22 Jan 2024 | SGD | 9.68 | 9.74 | 9.65 | 9.68 | 9.68 | +0.07 (+0.73%) | 1,012,200 |
19 Jan 2024 | SGD | 9.66 | 9.72 | 9.6 | 9.61 | 9.61 | +0.05 (+0.52%) | 1,668,300 |
18 Jan 2024 | SGD | 9.6 | 9.67 | 9.56 | 9.56 | 9.56 | -0.08 (-0.83%) | 1,694,100 |
17 Jan 2024 | SGD | 9.62 | 9.68 | 9.59 | 9.64 | 9.64 | +0.01 (+0.10%) | 2,150,300 |
16 Jan 2024 | SGD | 9.81 | 9.82 | 9.6 | 9.63 | 9.63 | -0.25 (-2.53%) | 3,345,400 |
15 Jan 2024 | SGD | 9.93 | 9.96 | 9.85 | 9.88 | 9.88 | -0.01 (-0.10%) | 1,191,700 |
12 Jan 2024 | SGD | 9.87 | 9.93 | 9.86 | 9.89 | 9.89 | +0.04 (+0.41%) | 1,859,900 |
11 Jan 2024 | SGD | 9.82 | 9.88 | 9.78 | 9.85 | 9.85 | +0.07 (+0.72%) | 1,200,300 |
10 Jan 2024 | SGD | 9.7 | 9.83 | 9.7 | 9.78 | 9.78 | +0.02 (+0.20%) | 1,337,300 |
9 Jan 2024 | SGD | 9.74 | 9.84 | 9.69 | 9.76 | 9.76 | -0.05 (-0.51%) | 1,236,400 |
8 Jan 2024 | SGD | 9.65 | 9.85 | 9.63 | 9.81 | 9.81 | +0.13 (+1.34%) | 1,548,800 |
5 Jan 2024 | SGD | 9.65 | 9.7 | 9.63 | 9.68 | 9.68 | +0.02 (+0.21%) | 637,400 |
4 Jan 2024 | SGD | 9.7 | 9.76 | 9.62 | 9.66 | 9.66 | -0.09 (-0.92%) | 1,123,500 |