Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | SGD | 2.39 | 2.41 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 481,000 |
11 Mar 2019 | SGD | 2.38 | 2.41 | 2.37 | 2.39 | 2.39 | -0.01 (-0.42%) | 374,653 |
8 Mar 2019 | SGD | 2.41 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 770,500 |
7 Mar 2019 | SGD | 2.41 | 2.42 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 547,200 |
6 Mar 2019 | SGD | 2.42 | 2.43 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 825,300 |
5 Mar 2019 | SGD | 2.41 | 2.43 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 70,300 |
4 Mar 2019 | SGD | 2.41 | 2.44 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 476,700 |
1 Mar 2019 | SGD | 2.43 | 2.44 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 680,900 |
28 Feb 2019 | SGD | 2.46 | 2.47 | 2.43 | 2.43 | 2.43 | -0.03 (-1.22%) | 590,600 |
27 Feb 2019 | SGD | 2.4 | 2.47 | 2.4 | 2.46 | 2.46 | +0.06 (+2.50%) | 7,217,100 |
26 Feb 2019 | SGD | 2.43 | 2.43 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 392,200 |
25 Feb 2019 | SGD | 2.39 | 2.49 | 2.39 | 2.44 | 2.44 | +0.03 (+1.24%) | 408,800 |
22 Feb 2019 | SGD | 2.42 | 2.45 | 2.35 | 2.41 | 2.41 | -0.01 (-0.41%) | 616,600 |
21 Feb 2019 | SGD | 2.45 | 2.45 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 370,000 |
20 Feb 2019 | SGD | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 239,800 |
19 Feb 2019 | SGD | 2.47 | 2.47 | 2.41 | 2.45 | 2.45 | -0.02 (-0.81%) | 766,600 |
18 Feb 2019 | SGD | 2.5 | 2.51 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 61,600 |
15 Feb 2019 | SGD | 2.48 | 2.51 | 2.44 | 2.5 | 2.5 | +0.02 (+0.81%) | 898,900 |
14 Feb 2019 | SGD | 2.49 | 2.5 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 116,300 |
13 Feb 2019 | SGD | 2.5 | 2.51 | 2.48 | 2.49 | 2.49 | -0.02 (-0.80%) | 215,800 |
12 Feb 2019 | SGD | 2.53 | 2.53 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 385,100 |
11 Feb 2019 | SGD | 2.54 | 2.54 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 748,700 |
8 Feb 2019 | SGD | 2.54 | 2.55 | 2.53 | 2.53 | 2.53 | -0.01 (-0.39%) | 121,700 |
7 Feb 2019 | SGD | 2.55 | 2.57 | 2.54 | 2.54 | 2.54 | -0.01 (-0.39%) | 178,600 |
4 Feb 2019 | SGD | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 263,300 |
1 Feb 2019 | SGD | 2.54 | 2.55 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 506,400 |
31 Jan 2019 | SGD | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 35,400 |
30 Jan 2019 | SGD | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,641,100 |
29 Jan 2019 | SGD | 2.55 | 2.56 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 1,326,400 |
28 Jan 2019 | SGD | 2.54 | 2.56 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 508,900 |