Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | SGD | 3,275.27 | 3,287.0801 | 3,271.3101 | 3,282.03 | 3,282.03 | -11.88 (-0.36%) | 0 |
26 Apr 2023 | SGD | 3,285.5801 | 3,299.3301 | 3,281.3201 | 3,293.9099 | 3,293.9099 | -2.65 (-0.08%) | 186,899,700 |
25 Apr 2023 | SGD | 3,319.72 | 3,325.45 | 3,288.5901 | 3,296.5601 | 3,296.5601 | -27.99 (-0.84%) | 258,832,700 |
24 Apr 2023 | SGD | 3,320.25 | 3,326.8799 | 3,307.78 | 3,324.55 | 3,324.55 | +2.73 (+0.08%) | 208,844,700 |
21 Apr 2023 | SGD | 3,308.4299 | 3,321.8201 | 3,300.8601 | 3,321.8201 | 3,321.8201 | +8.41 (+0.25%) | 174,661,200 |
20 Apr 2023 | SGD | 3,321.0601 | 3,329.52 | 3,305.3301 | 3,313.4099 | 3,313.4099 | -10.64 (-0.32%) | 219,445,500 |
19 Apr 2023 | SGD | 3,310.3999 | 3,326.1499 | 3,307.3601 | 3,324.05 | 3,324.05 | +14.49 (+0.44%) | 214,959,800 |
18 Apr 2023 | SGD | 3,314.1899 | 3,323.27 | 3,298.73 | 3,309.5601 | 3,309.5601 | -9.7 (-0.29%) | 185,658,800 |
17 Apr 2023 | SGD | 3,307.46 | 3,319.26 | 3,299.28 | 3,319.26 | 3,319.26 | +16.6 (+0.50%) | 145,049,900 |
14 Apr 2023 | SGD | 3,305.6699 | 3,315.8501 | 3,300.8201 | 3,302.6599 | 3,302.6599 | +8.12 (+0.25%) | 161,832,600 |
13 Apr 2023 | SGD | 3,282.5901 | 3,297.05 | 3,280.0701 | 3,294.54 | 3,294.54 | +8.42 (+0.26%) | 188,390,700 |
12 Apr 2023 | SGD | 3,302.9399 | 3,302.95 | 3,278.21 | 3,286.1201 | 3,286.1201 | -11.71 (-0.36%) | 178,783,600 |
11 Apr 2023 | SGD | 3,296.47 | 3,309.1699 | 3,287.23 | 3,297.8301 | 3,297.8301 | +3.4 (+0.10%) | 159,879,900 |
10 Apr 2023 | SGD | 3,306.6101 | 3,311.05 | 3,288.72 | 3,294.4299 | 3,294.4299 | -6.05 (-0.18%) | 94,688,200 |
6 Apr 2023 | SGD | 3,311.3401 | 3,314.74 | 3,291.6499 | 3,300.48 | 3,300.48 | -18.39 (-0.55%) | 188,274,700 |
5 Apr 2023 | SGD | 3,312.1299 | 3,331.6599 | 3,301.0901 | 3,318.8701 | 3,318.8701 | +7.75 (+0.23%) | 254,316,000 |
4 Apr 2023 | SGD | 3,294.73 | 3,316.1699 | 3,288.95 | 3,311.1201 | 3,311.1201 | +30.04 (+0.92%) | 258,998,600 |
3 Apr 2023 | SGD | 3,272.48 | 3,287.4399 | 3,263.3601 | 3,281.0801 | 3,281.0801 | +22.18 (+0.68%) | 332,792,000 |
31 Mar 2023 | SGD | 3,265.01 | 3,273.47 | 3,255.5901 | 3,258.8999 | 3,258.8999 | +1.72 (+0.05%) | 333,549,200 |
30 Mar 2023 | SGD | 3,256.73 | 3,262.6699 | 3,238.98 | 3,257.1799 | 3,257.1799 | -5.36 (-0.16%) | 216,975,600 |
29 Mar 2023 | SGD | 3,254.47 | 3,270.3799 | 3,242.49 | 3,262.54 | 3,262.54 | +7 (+0.22%) | 243,330,100 |
28 Mar 2023 | SGD | 3,255.22 | 3,266.98 | 3,243.25 | 3,255.54 | 3,255.54 | +16.51 (+0.51%) | 238,082,400 |
27 Mar 2023 | SGD | 3,225.7 | 3,247.5 | 3,223.45 | 3,239.03 | 3,239.03 | +26.39 (+0.82%) | 267,251,500 |
24 Mar 2023 | SGD | 3,210.97 | 3,223.9299 | 3,200.8999 | 3,212.6399 | 3,212.6399 | -6.36 (-0.20%) | 198,778,900 |
23 Mar 2023 | SGD | 3,204.8401 | 3,223.03 | 3,191.99 | 3,219 | 3,219 | -1.98 (-0.06%) | 214,949,300 |
22 Mar 2023 | SGD | 3,193.6799 | 3,228.6101 | 3,189.6499 | 3,220.98 | 3,220.98 | +47.05 (+1.48%) | 305,639,700 |
21 Mar 2023 | SGD | 3,162.1299 | 3,186.6899 | 3,157.8101 | 3,173.9299 | 3,173.9299 | +34.17 (+1.09%) | 219,298,100 |
20 Mar 2023 | SGD | 3,179.05 | 3,179.05 | 3,123.55 | 3,139.76 | 3,139.76 | -43.52 (-1.37%) | 261,517,600 |
17 Mar 2023 | SGD | 3,179.6599 | 3,185.25 | 3,162.3501 | 3,183.28 | 3,183.28 | +27.74 (+0.88%) | 380,882,900 |
16 Mar 2023 | SGD | 3,142.98 | 3,176.6699 | 3,134.03 | 3,155.54 | 3,155.54 | -17.38 (-0.55%) | 288,972,900 |