Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | SGD | 3,385.3601 | 3,389.72 | 3,357.6799 | 3,377.6499 | 3,377.6499 | +11.98 (+0.36%) | 257,923,000 |
31 Jan 2023 | SGD | 3,375.7 | 3,389.77 | 3,352.0801 | 3,365.6699 | 3,365.6699 | -12.62 (-0.37%) | 297,955,600 |
30 Jan 2023 | SGD | 3,399.5601 | 3,408.1899 | 3,365.3101 | 3,378.29 | 3,378.29 | -15.92 (-0.47%) | 345,010,800 |
27 Jan 2023 | SGD | 3,392.0801 | 3,395.79 | 3,379.1499 | 3,394.21 | 3,394.21 | +17.02 (+0.50%) | 354,663,700 |
26 Jan 2023 | SGD | 3,363.6599 | 3,381.02 | 3,353.8301 | 3,377.1899 | 3,377.1899 | +24.42 (+0.73%) | 326,174,800 |
25 Jan 2023 | SGD | 3,322.8501 | 3,355.8701 | 3,318.76 | 3,352.77 | 3,352.77 | +59.06 (+1.79%) | 282,399,300 |
20 Jan 2023 | SGD | 3,279.01 | 3,305.25 | 3,263.99 | 3,293.71 | 3,293.71 | +17.53 (+0.54%) | 298,960,000 |
19 Jan 2023 | SGD | 3,281.8301 | 3,290.25 | 3,271.8701 | 3,276.1799 | 3,276.1799 | -13.37 (-0.41%) | 188,376,400 |
18 Jan 2023 | SGD | 3,291.02 | 3,301.29 | 3,280.8501 | 3,289.55 | 3,289.55 | +9.04 (+0.28%) | 210,253,800 |
17 Jan 2023 | SGD | 3,285.3899 | 3,291.01 | 3,273.79 | 3,280.51 | 3,280.51 | -3.09 (-0.09%) | 186,019,600 |
16 Jan 2023 | SGD | 3,304.3899 | 3,309.1201 | 3,273.6499 | 3,283.6001 | 3,283.6001 | -10.15 (-0.31%) | 199,063,500 |
13 Jan 2023 | SGD | 3,283.8999 | 3,298.0801 | 3,273.6699 | 3,293.75 | 3,293.75 | +25.97 (+0.79%) | 267,767,300 |
12 Jan 2023 | SGD | 3,282.79 | 3,283.98 | 3,253.99 | 3,267.78 | 3,267.78 | -3.73 (-0.11%) | 278,185,500 |
11 Jan 2023 | SGD | 3,277.3301 | 3,281.23 | 3,261.49 | 3,271.51 | 3,271.51 | +8.6 (+0.26%) | 272,259,700 |
10 Jan 2023 | SGD | 3,300.1699 | 3,305.5601 | 3,258.7 | 3,262.9099 | 3,262.9099 | -42.76 (-1.29%) | 332,067,100 |
9 Jan 2023 | SGD | 3,311.6699 | 3,343.47 | 3,291.04 | 3,305.6699 | 3,305.6699 | +28.95 (+0.88%) | 353,167,100 |
6 Jan 2023 | SGD | 3,290.3201 | 3,290.3201 | 3,271.0801 | 3,276.72 | 3,276.72 | -15.94 (-0.48%) | 276,382,400 |
5 Jan 2023 | SGD | 3,264.53 | 3,297.3401 | 3,262.3799 | 3,292.6599 | 3,292.6599 | +50.2 (+1.55%) | 364,196,800 |
4 Jan 2023 | SGD | 3,251.4199 | 3,256.3701 | 3,238.7 | 3,242.46 | 3,242.46 | -3.34 (-0.10%) | 235,212,800 |
3 Jan 2023 | SGD | 3,243.99 | 3,252.1201 | 3,212.6299 | 3,245.8 | 3,245.8 | -5.52 (-0.17%) | 216,626,100 |
30 Dec 2022 | SGD | 3,259.23 | 3,261.8799 | 3,247.8501 | 3,251.3201 | 3,251.3201 | +2.08 (+0.06%) | 106,326,500 |
29 Dec 2022 | SGD | 3,255.1001 | 3,257 | 3,234.9299 | 3,249.24 | 3,249.24 | -17.73 (-0.54%) | 138,022,600 |
28 Dec 2022 | SGD | 3,257.75 | 3,270.3301 | 3,256.24 | 3,266.97 | 3,266.97 | +0.59 (+0.02%) | 121,539,700 |
27 Dec 2022 | SGD | 3,277.5801 | 3,277.9399 | 3,264.03 | 3,266.3799 | 3,266.3799 | +8.68 (+0.27%) | 108,508,800 |
23 Dec 2022 | SGD | 3,257.1899 | 3,261.99 | 3,250.1599 | 3,257.7 | 3,257.7 | -11.83 (-0.36%) | 99,027,700 |
22 Dec 2022 | SGD | 3,262.3999 | 3,278.8799 | 3,256.1899 | 3,269.53 | 3,269.53 | +13.34 (+0.41%) | 150,652,000 |
21 Dec 2022 | SGD | 3,250.8601 | 3,262.53 | 3,246.3401 | 3,256.1899 | 3,256.1899 | +2.22 (+0.07%) | 143,885,000 |
20 Dec 2022 | SGD | 3,246.3 | 3,262.3701 | 3,237.72 | 3,253.97 | 3,253.97 | -2.64 (-0.08%) | 198,287,100 |
19 Dec 2022 | SGD | 3,239.5 | 3,273.3501 | 3,239.5 | 3,256.6101 | 3,256.6101 | +15.8 (+0.49%) | 172,547,000 |
16 Dec 2022 | SGD | 3,253.6699 | 3,272.1201 | 3,237.79 | 3,240.8101 | 3,240.8101 | -32.94 (-1.01%) | 387,112,800 |