Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | SGD | 3,280.95 | 3,287.53 | 3,256.79 | 3,273.75 | 3,273.75 | -4.82 (-0.15%) | 252,158,300 |
14 Dec 2022 | SGD | 3,280.4399 | 3,293.47 | 3,274.96 | 3,278.5701 | 3,278.5701 | +7.29 (+0.22%) | 271,342,400 |
13 Dec 2022 | SGD | 3,245.46 | 3,278.1299 | 3,245.0901 | 3,271.28 | 3,271.28 | +31.62 (+0.98%) | 226,640,800 |
12 Dec 2022 | SGD | 3,235.8799 | 3,255.6101 | 3,234.5601 | 3,239.6599 | 3,239.6599 | -6.31 (-0.19%) | 213,053,100 |
9 Dec 2022 | SGD | 3,242.6699 | 3,248.03 | 3,235.8201 | 3,245.97 | 3,245.97 | +9.89 (+0.31%) | 207,219,400 |
8 Dec 2022 | SGD | 3,225.95 | 3,246.1799 | 3,225.95 | 3,236.0801 | 3,236.0801 | +10.63 (+0.33%) | 181,752,500 |
7 Dec 2022 | SGD | 3,239.22 | 3,252.25 | 3,225.45 | 3,225.45 | 3,225.45 | -26.92 (-0.83%) | 212,069,600 |
6 Dec 2022 | SGD | 3,263.48 | 3,265.28 | 3,244.73 | 3,252.3701 | 3,252.3701 | -15.17 (-0.46%) | 246,046,400 |
5 Dec 2022 | SGD | 3,266.52 | 3,283.1699 | 3,256.45 | 3,267.54 | 3,267.54 | +8.4 (+0.26%) | 209,566,100 |
2 Dec 2022 | SGD | 3,287.23 | 3,287.23 | 3,259.1399 | 3,259.1399 | 3,259.1399 | -33.59 (-1.02%) | 201,011,300 |
1 Dec 2022 | SGD | 3,306.49 | 3,313.8 | 3,288.46 | 3,292.73 | 3,292.73 | +2.24 (+0.07%) | 278,203,400 |
30 Nov 2022 | SGD | 3,279.8601 | 3,290.5601 | 3,270.03 | 3,290.49 | 3,290.49 | +14.13 (+0.43%) | 460,598,500 |
29 Nov 2022 | SGD | 3,235.3401 | 3,277.01 | 3,232.3799 | 3,276.3601 | 3,276.3601 | +36.3 (+1.12%) | 261,703,800 |
28 Nov 2022 | SGD | 3,241.6899 | 3,248.6899 | 3,221.8899 | 3,240.0601 | 3,240.0601 | -4.49 (-0.14%) | 234,267,900 |
25 Nov 2022 | SGD | 3,249.53 | 3,254.4099 | 3,233.1899 | 3,244.55 | 3,244.55 | -8.33 (-0.26%) | 155,044,500 |
24 Nov 2022 | SGD | 3,268.6799 | 3,273.4299 | 3,250.1499 | 3,252.8799 | 3,252.8799 | -3.11 (-0.10%) | 200,313,800 |
23 Nov 2022 | SGD | 3,278.75 | 3,285.48 | 3,249.52 | 3,255.99 | 3,255.99 | -3.57 (-0.11%) | 212,015,100 |
22 Nov 2022 | SGD | 3,261.3101 | 3,277.3501 | 3,259.5601 | 3,259.5601 | 3,259.5601 | +8.94 (+0.28%) | 201,197,500 |
21 Nov 2022 | SGD | 3,264.6499 | 3,281.6001 | 3,237.3501 | 3,250.6201 | 3,250.6201 | -21.61 (-0.66%) | 256,421,500 |
18 Nov 2022 | SGD | 3,289.3301 | 3,308.3 | 3,265.53 | 3,272.23 | 3,272.23 | -13.81 (-0.42%) | 259,426,400 |
17 Nov 2022 | SGD | 3,274.6699 | 3,298.1001 | 3,263.6799 | 3,286.04 | 3,286.04 | +19.87 (+0.61%) | 276,057,100 |
16 Nov 2022 | SGD | 3,274.8501 | 3,282.9099 | 3,258.49 | 3,266.1699 | 3,266.1699 | -9.11 (-0.28%) | 340,359,900 |
15 Nov 2022 | SGD | 3,271.3501 | 3,285.72 | 3,261.96 | 3,275.28 | 3,275.28 | +14.48 (+0.44%) | 307,204,800 |
14 Nov 2022 | SGD | 3,234.51 | 3,279.1001 | 3,226.8301 | 3,260.8 | 3,260.8 | +32.47 (+1.01%) | 424,870,500 |
11 Nov 2022 | SGD | 3,213.3501 | 3,238.0701 | 3,211.2 | 3,228.3301 | 3,228.3301 | +55.15 (+1.74%) | 470,929,900 |
10 Nov 2022 | SGD | 3,153.3 | 3,180.5701 | 3,152.49 | 3,173.1799 | 3,173.1799 | +7.68 (+0.24%) | 224,030,100 |
9 Nov 2022 | SGD | 3,146.1101 | 3,169.45 | 3,143.8101 | 3,165.5 | 3,165.5 | +19.67 (+0.63%) | 231,174,200 |
8 Nov 2022 | SGD | 3,153.5701 | 3,155.29 | 3,142.28 | 3,145.8301 | 3,145.8301 | +4.52 (+0.14%) | 222,258,900 |
7 Nov 2022 | SGD | 3,136.8999 | 3,145.4399 | 3,126.6699 | 3,141.3101 | 3,141.3101 | +11.2 (+0.36%) | 246,670,700 |
4 Nov 2022 | SGD | 3,100.5601 | 3,134.3 | 3,098.72 | 3,130.1101 | 3,130.1101 | +27.6 (+0.89%) | 267,656,600 |