Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | SGD | 9.55 | 9.67 | 9.54 | 9.58 | 9.58 | 0.0 (0.0%) | 1,344,500 |
14 Aug 2023 | SGD | 9.5 | 9.62 | 9.5 | 9.58 | 9.58 | -0.01 (-0.10%) | 1,022,500 |
11 Aug 2023 | SGD | 9.59 | 9.65 | 9.5 | 9.59 | 9.59 | -0.05 (-0.52%) | 1,681,000 |
10 Aug 2023 | SGD | 9.62 | 9.67 | 9.5 | 9.64 | 9.64 | -0.07 (-0.72%) | 2,549,400 |
8 Aug 2023 | SGD | 9.69 | 9.74 | 9.63 | 9.71 | 9.71 | -0.03 (-0.31%) | 1,817,400 |
7 Aug 2023 | SGD | 9.7 | 9.75 | 9.7 | 9.74 | 9.74 | +0.06 (+0.62%) | 1,053,300 |
4 Aug 2023 | SGD | 9.49 | 9.69 | 9.47 | 9.68 | 9.68 | +0.17 (+1.79%) | 1,930,800 |
3 Aug 2023 | SGD | 9.45 | 9.64 | 9.45 | 9.51 | 9.51 | -0.04 (-0.42%) | 2,492,800 |
2 Aug 2023 | SGD | 9.71 | 9.73 | 9.51 | 9.55 | 9.55 | -0.12 (-1.24%) | 2,180,700 |
1 Aug 2023 | SGD | 9.76 | 9.76 | 9.65 | 9.67 | 9.67 | -0.04 (-0.41%) | 1,551,254 |
31 Jul 2023 | SGD | 9.71 | 9.77 | 9.66 | 9.71 | 9.71 | -0.01 (-0.10%) | 2,929,200 |
28 Jul 2023 | SGD | 9.71 | 9.75 | 9.66 | 9.72 | 9.72 | +0.04 (+0.41%) | 2,409,200 |
27 Jul 2023 | SGD | 9.65 | 9.68 | 9.61 | 9.68 | 9.68 | +0.1 (+1.04%) | 1,985,600 |
26 Jul 2023 | SGD | 9.57 | 9.65 | 9.55 | 9.58 | 9.58 | +0.01 (+0.10%) | 2,193,300 |
25 Jul 2023 | SGD | 9.54 | 9.58 | 9.51 | 9.57 | 9.57 | +0.07 (+0.74%) | 1,204,600 |
24 Jul 2023 | SGD | 9.49 | 9.52 | 9.41 | 9.5 | 9.5 | -0.05 (-0.52%) | 1,133,400 |
21 Jul 2023 | SGD | 9.49 | 9.55 | 9.47 | 9.55 | 9.55 | +0.07 (+0.74%) | 1,684,800 |
20 Jul 2023 | SGD | 9.44 | 9.49 | 9.4 | 9.48 | 9.48 | +0.04 (+0.42%) | 1,609,600 |
19 Jul 2023 | SGD | 9.37 | 9.44 | 9.27 | 9.44 | 9.44 | +0.07 (+0.75%) | 1,993,800 |
18 Jul 2023 | SGD | 9.41 | 9.41 | 9.3 | 9.37 | 9.37 | -0.1 (-1.06%) | 2,317,600 |
17 Jul 2023 | SGD | 9.52 | 9.52 | 9.43 | 9.47 | 9.47 | -0.1 (-1.04%) | 1,734,900 |
14 Jul 2023 | SGD | 9.6 | 9.6 | 9.5 | 9.57 | 9.57 | 0.0 (0.0%) | 1,758,600 |
13 Jul 2023 | SGD | 9.55 | 9.59 | 9.48 | 9.57 | 9.57 | +0.18 (+1.92%) | 2,352,200 |
12 Jul 2023 | SGD | 9.38 | 9.45 | 9.32 | 9.39 | 9.39 | +0.05 (+0.54%) | 1,017,100 |
11 Jul 2023 | SGD | 9.38 | 9.4 | 9.28 | 9.34 | 9.34 | +0.02 (+0.21%) | 1,034,600 |
10 Jul 2023 | SGD | 9.34 | 9.34 | 9.26 | 9.32 | 9.32 | +0.04 (+0.43%) | 1,099,000 |
7 Jul 2023 | SGD | 9.26 | 9.34 | 9.25 | 9.28 | 9.28 | 0.0 (0.0%) | 1,226,100 |
6 Jul 2023 | SGD | 9.35 | 9.38 | 9.27 | 9.28 | 9.28 | -0.04 (-0.43%) | 1,318,500 |
5 Jul 2023 | SGD | 9.35 | 9.38 | 9.28 | 9.32 | 9.32 | -0.04 (-0.43%) | 1,177,300 |
4 Jul 2023 | SGD | 9.31 | 9.39 | 9.3 | 9.36 | 9.36 | -0.04 (-0.43%) | 597,300 |