Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | SGD | 28.1 | 28.37 | 28.1 | 28.26 | 28.26 | +0.1 (+0.36%) | 1,383,300 |
5 Oct 2023 | SGD | 28 | 28.33 | 27.98 | 28.16 | 28.16 | +0.09 (+0.32%) | 1,976,900 |
4 Oct 2023 | SGD | 28.14 | 28.14 | 27.9 | 28.07 | 28.07 | -0.2 (-0.71%) | 3,219,300 |
3 Oct 2023 | SGD | 28.2 | 28.29 | 28.06 | 28.27 | 28.27 | -0.07 (-0.25%) | 2,135,000 |
2 Oct 2023 | SGD | 28.5 | 28.64 | 28.18 | 28.34 | 28.34 | -0.16 (-0.56%) | 1,989,500 |
29 Sep 2023 | SGD | 28.39 | 28.57 | 28.28 | 28.5 | 28.5 | +0.22 (+0.78%) | 2,169,200 |
28 Sep 2023 | SGD | 28.07 | 28.28 | 28.03 | 28.28 | 28.28 | +0.04 (+0.14%) | 2,162,900 |
27 Sep 2023 | SGD | 28.2 | 28.25 | 28.03 | 28.24 | 28.24 | -0.16 (-0.56%) | 1,953,100 |
26 Sep 2023 | SGD | 28.35 | 28.46 | 28.22 | 28.4 | 28.4 | -0.05 (-0.18%) | 1,560,900 |
25 Sep 2023 | SGD | 28.22 | 28.48 | 28.15 | 28.45 | 28.45 | +0.23 (+0.82%) | 1,522,900 |
22 Sep 2023 | SGD | 28.05 | 28.33 | 27.96 | 28.22 | 28.22 | -0.04 (-0.14%) | 1,747,300 |
21 Sep 2023 | SGD | 28.51 | 28.51 | 28.18 | 28.26 | 28.26 | -0.25 (-0.88%) | 2,411,200 |
20 Sep 2023 | SGD | 28.73 | 28.73 | 28.47 | 28.51 | 28.51 | -0.04 (-0.14%) | 1,491,500 |
19 Sep 2023 | SGD | 28.81 | 28.9 | 28.48 | 28.55 | 28.55 | -0.35 (-1.21%) | 2,513,600 |
18 Sep 2023 | SGD | 29.2 | 29.28 | 28.83 | 28.9 | 28.9 | -0.3 (-1.03%) | 1,598,400 |
15 Sep 2023 | SGD | 29.1 | 29.38 | 29.1 | 29.2 | 29.2 | +0.21 (+0.72%) | 4,071,000 |
14 Sep 2023 | SGD | 28.69 | 29 | 28.67 | 28.99 | 28.99 | +0.36 (+1.26%) | 2,532,100 |
13 Sep 2023 | SGD | 28.42 | 28.67 | 28.36 | 28.63 | 28.63 | +0.33 (+1.17%) | 2,096,000 |
12 Sep 2023 | SGD | 28.6 | 28.6 | 28.25 | 28.3 | 28.3 | -0.12 (-0.42%) | 1,371,800 |
11 Sep 2023 | SGD | 28.2 | 28.42 | 28.18 | 28.42 | 28.42 | +0.14 (+0.50%) | 1,702,100 |
8 Sep 2023 | SGD | 28.55 | 28.62 | 28.2 | 28.28 | 28.28 | -0.32 (-1.12%) | 1,582,400 |
7 Sep 2023 | SGD | 28.51 | 28.64 | 28.3 | 28.6 | 28.6 | 0.0 (0.0%) | 1,278,400 |
6 Sep 2023 | SGD | 28.68 | 28.72 | 28.5 | 28.6 | 28.6 | +0.07 (+0.25%) | 1,172,800 |
5 Sep 2023 | SGD | 28.68 | 28.68 | 28.46 | 28.53 | 28.53 | -0.07 (-0.24%) | 1,047,100 |
4 Sep 2023 | SGD | 28.74 | 28.74 | 28.46 | 28.6 | 28.6 | +0.16 (+0.56%) | 1,618,188 |
31 Aug 2023 | SGD | 28.35 | 28.6 | 28.28 | 28.44 | 28.44 | +0.04 (+0.14%) | 2,786,437 |
30 Aug 2023 | SGD | 28.66 | 28.68 | 28.31 | 28.4 | 28.4 | -0.12 (-0.42%) | 1,861,800 |
29 Aug 2023 | SGD | 28.6 | 28.67 | 28.5 | 28.52 | 28.52 | +0.22 (+0.78%) | 1,173,800 |
28 Aug 2023 | SGD | 28.2 | 28.46 | 28.18 | 28.3 | 28.3 | +0.22 (+0.78%) | 1,596,200 |
25 Aug 2023 | SGD | 27.78 | 28.13 | 27.73 | 28.08 | 28.08 | +0.25 (+0.90%) | 1,786,300 |