Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | SGD | 29.53 | 29.73 | 29.31 | 29.31 | 29.31 | -0.37 (-1.25%) | 4,082,000 |
27 Mar 2024 | SGD | 29.38 | 29.88 | 29.38 | 29.68 | 29.68 | +0.43 (+1.47%) | 5,307,400 |
26 Mar 2024 | SGD | 28.7 | 29.33 | 28.63 | 29.25 | 29.25 | +0.53 (+1.85%) | 6,323,200 |
25 Mar 2024 | SGD | 29.12 | 29.15 | 28.7 | 28.72 | 28.72 | -0.35 (-1.20%) | 4,331,900 |
22 Mar 2024 | SGD | 29.04 | 29.16 | 28.82 | 29.07 | 29.07 | -0.15 (-0.51%) | 3,545,800 |
21 Mar 2024 | SGD | 29.1 | 29.38 | 28.97 | 29.22 | 29.22 | +0.31 (+1.07%) | 4,683,900 |
20 Mar 2024 | SGD | 29 | 29.08 | 28.9 | 28.91 | 28.91 | -0.09 (-0.31%) | 1,876,800 |
19 Mar 2024 | SGD | 28.92 | 29 | 28.88 | 29 | 29 | +0.06 (+0.21%) | 1,695,100 |
18 Mar 2024 | SGD | 28.81 | 28.96 | 28.8 | 28.94 | 28.94 | +0.02 (+0.07%) | 1,487,900 |
15 Mar 2024 | SGD | 28.71 | 28.99 | 28.61 | 28.92 | 28.92 | -0.03 (-0.10%) | 5,333,700 |
14 Mar 2024 | SGD | 28.7 | 28.97 | 28.67 | 28.95 | 28.95 | +0.35 (+1.22%) | 5,228,049 |
13 Mar 2024 | SGD | 28.35 | 28.67 | 28.25 | 28.6 | 28.6 | +0.32 (+1.13%) | 6,263,256 |
12 Mar 2024 | SGD | 28.33 | 28.38 | 28.22 | 28.28 | 28.28 | +0.01 (+0.04%) | 3,567,000 |
11 Mar 2024 | SGD | 28.3 | 28.38 | 28.18 | 28.27 | 28.27 | -0.03 (-0.11%) | 1,868,100 |
8 Mar 2024 | SGD | 28.4 | 28.44 | 28.29 | 28.3 | 28.3 | 0.0 (0.0%) | 2,345,400 |
7 Mar 2024 | SGD | 28.34 | 28.44 | 28.25 | 28.3 | 28.3 | +0.05 (+0.18%) | 2,291,000 |
6 Mar 2024 | SGD | 28.3 | 28.39 | 28.16 | 28.25 | 28.25 | +0.1 (+0.36%) | 3,689,400 |
5 Mar 2024 | SGD | 28.14 | 28.23 | 28.05 | 28.15 | 28.15 | 0.0 (0.0%) | 1,759,500 |
4 Mar 2024 | SGD | 28.24 | 28.33 | 28.12 | 28.15 | 28.15 | -0.04 (-0.14%) | 2,095,900 |
1 Mar 2024 | SGD | 28.14 | 28.7 | 28.01 | 28.19 | 28.19 | +0.24 (+0.86%) | 5,238,300 |
29 Feb 2024 | SGD | 28.15 | 28.26 | 27.95 | 27.95 | 27.95 | -0.18 (-0.64%) | 5,571,600 |
28 Feb 2024 | SGD | 28.29 | 28.3 | 28.13 | 28.13 | 28.13 | -0.07 (-0.25%) | 4,142,600 |
27 Feb 2024 | SGD | 28.2 | 28.47 | 28.16 | 28.2 | 28.2 | +0.02 (+0.07%) | 3,283,000 |
26 Feb 2024 | SGD | 28.23 | 28.34 | 28.13 | 28.18 | 28.18 | -0.07 (-0.25%) | 2,523,400 |
23 Feb 2024 | SGD | 28.5 | 28.5 | 28.22 | 28.25 | 28.25 | -0.25 (-0.88%) | 4,814,300 |
22 Feb 2024 | SGD | 28.95 | 28.95 | 28.42 | 28.5 | 28.5 | -0.74 (-2.53%) | 8,145,500 |
21 Feb 2024 | SGD | 29.5 | 29.68 | 29.24 | 29.24 | 29.24 | -0.27 (-0.91%) | 2,456,700 |
20 Feb 2024 | SGD | 29.42 | 29.51 | 29.28 | 29.51 | 29.51 | +0.09 (+0.31%) | 1,711,900 |
19 Feb 2024 | SGD | 29.21 | 29.48 | 29.12 | 29.42 | 29.42 | +0.23 (+0.79%) | 1,788,200 |
16 Feb 2024 | SGD | 28.9 | 29.25 | 28.83 | 29.19 | 29.19 | +0.43 (+1.50%) | 3,494,000 |