Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | SGD | 28.61 | 28.73 | 28.26 | 28.31 | 28.31 | -0.19 (-0.67%) | 1,935,700 |
26 Jan 2024 | SGD | 28.21 | 28.7 | 28.14 | 28.5 | 28.5 | +0.35 (+1.24%) | 2,941,500 |
25 Jan 2024 | SGD | 27.9 | 28.2 | 27.82 | 28.15 | 28.15 | +0.25 (+0.90%) | 1,743,300 |
24 Jan 2024 | SGD | 27.83 | 27.93 | 27.74 | 27.9 | 27.9 | -0.14 (-0.50%) | 2,003,200 |
23 Jan 2024 | SGD | 28.08 | 28.29 | 27.98 | 28.04 | 28.04 | +0.11 (+0.39%) | 2,577,600 |
22 Jan 2024 | SGD | 27.97 | 28.03 | 27.84 | 27.93 | 27.93 | +0.08 (+0.29%) | 1,933,400 |
19 Jan 2024 | SGD | 28.04 | 28.1 | 27.77 | 27.85 | 27.85 | -0.03 (-0.11%) | 3,376,100 |
18 Jan 2024 | SGD | 27.7 | 27.99 | 27.62 | 27.88 | 27.88 | 0.0 (0.0%) | 3,667,300 |
17 Jan 2024 | SGD | 28.03 | 28.17 | 27.82 | 27.88 | 27.88 | -0.32 (-1.13%) | 3,582,600 |
16 Jan 2024 | SGD | 28.12 | 28.32 | 28.03 | 28.2 | 28.2 | -0.2 (-0.70%) | 1,773,200 |
15 Jan 2024 | SGD | 28.45 | 28.54 | 28.33 | 28.4 | 28.4 | +0.1 (+0.35%) | 1,094,300 |
12 Jan 2024 | SGD | 28.5 | 28.5 | 28.14 | 28.3 | 28.3 | -0.03 (-0.11%) | 2,596,200 |
11 Jan 2024 | SGD | 28.5 | 28.5 | 28.15 | 28.33 | 28.33 | +0.1 (+0.35%) | 1,614,000 |
10 Jan 2024 | SGD | 28.4 | 28.45 | 27.96 | 28.23 | 28.23 | -0.28 (-0.98%) | 2,568,500 |
9 Jan 2024 | SGD | 28.69 | 28.72 | 28.45 | 28.51 | 28.51 | +0.11 (+0.39%) | 2,156,100 |
8 Jan 2024 | SGD | 28.5 | 28.72 | 28.28 | 28.4 | 28.4 | +0.06 (+0.21%) | 1,767,000 |
5 Jan 2024 | SGD | 28 | 28.51 | 28 | 28.34 | 28.34 | +0.26 (+0.93%) | 1,653,400 |
4 Jan 2024 | SGD | 28.3 | 28.43 | 27.95 | 28.08 | 28.08 | -0.13 (-0.46%) | 1,543,000 |
3 Jan 2024 | SGD | 28.34 | 28.39 | 28.13 | 28.21 | 28.21 | -0.29 (-1.02%) | 1,795,900 |
2 Jan 2024 | SGD | 28.45 | 28.72 | 28.38 | 28.5 | 28.5 | +0.05 (+0.18%) | 1,260,900 |
29 Dec 2023 | SGD | 28.38 | 28.64 | 28.3 | 28.45 | 28.45 | +0.07 (+0.25%) | 2,967,000 |
28 Dec 2023 | SGD | 28.1 | 28.63 | 28.01 | 28.38 | 28.38 | +0.48 (+1.72%) | 4,541,700 |
27 Dec 2023 | SGD | 27.65 | 27.95 | 27.54 | 27.9 | 27.9 | +0.25 (+0.90%) | 1,924,400 |
26 Dec 2023 | SGD | 27.6 | 27.72 | 27.48 | 27.65 | 27.65 | +0.05 (+0.18%) | 765,000 |
22 Dec 2023 | SGD | 27.42 | 27.6 | 27.36 | 27.6 | 27.6 | +0.16 (+0.58%) | 1,734,800 |
21 Dec 2023 | SGD | 27.45 | 27.6 | 27.33 | 27.44 | 27.44 | -0.08 (-0.29%) | 1,885,477 |
20 Dec 2023 | SGD | 27.76 | 27.76 | 27.48 | 27.52 | 27.52 | -0.16 (-0.58%) | 1,410,500 |
19 Dec 2023 | SGD | 27.53 | 27.8 | 27.53 | 27.68 | 27.68 | -0.06 (-0.22%) | 2,397,300 |
18 Dec 2023 | SGD | 27.52 | 27.74 | 27.39 | 27.74 | 27.74 | -0.08 (-0.29%) | 2,035,500 |
15 Dec 2023 | SGD | 27.81 | 27.97 | 27.6 | 27.82 | 27.82 | +0.03 (+0.11%) | 4,982,800 |