Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | SGD | 30.06 | 30.27 | 30.01 | 30.13 | 30.13 | +0.18 (+0.60%) | 2,030,800 |
13 Apr 2023 | SGD | 29.98 | 30.09 | 29.88 | 29.95 | 29.95 | -0.06 (-0.20%) | 1,900,100 |
12 Apr 2023 | SGD | 30.06 | 30.08 | 29.87 | 30.01 | 30.01 | -0.05 (-0.17%) | 1,553,000 |
11 Apr 2023 | SGD | 29.92 | 30.13 | 29.86 | 30.06 | 30.06 | +0.13 (+0.43%) | 819,500 |
10 Apr 2023 | SGD | 30 | 30.2 | 29.91 | 29.93 | 29.93 | +0.11 (+0.37%) | 1,886,400 |
6 Apr 2023 | SGD | 29.8 | 29.98 | 29.7 | 29.82 | 29.82 | -0.13 (-0.43%) | 1,413,213 |
5 Apr 2023 | SGD | 30.03 | 30.18 | 29.76 | 29.95 | 29.95 | +0.02 (+0.07%) | 2,991,800 |
4 Apr 2023 | SGD | 29.92 | 30.03 | 29.78 | 29.93 | 29.93 | +0.29 (+0.98%) | 2,693,000 |
3 Apr 2023 | SGD | 29.75 | 29.9 | 29.45 | 29.64 | 29.64 | -0.12 (-0.40%) | 3,367,300 |
31 Mar 2023 | SGD | 30 | 30.05 | 29.76 | 29.76 | 29.76 | -0.08 (-0.27%) | 2,798,000 |
30 Mar 2023 | SGD | 30.01 | 30.03 | 29.67 | 29.84 | 29.84 | -0.11 (-0.37%) | 3,118,500 |
29 Mar 2023 | SGD | 29.88 | 30.05 | 29.76 | 29.95 | 29.95 | +0.19 (+0.64%) | 1,799,600 |
28 Mar 2023 | SGD | 29.78 | 29.87 | 29.61 | 29.76 | 29.76 | +0.28 (+0.95%) | 2,014,200 |
27 Mar 2023 | SGD | 29.45 | 29.57 | 29.2 | 29.48 | 29.48 | +0.19 (+0.65%) | 2,193,000 |
24 Mar 2023 | SGD | 29.39 | 29.5 | 29.12 | 29.29 | 29.29 | -0.13 (-0.44%) | 2,498,800 |
23 Mar 2023 | SGD | 29.45 | 29.55 | 29.13 | 29.42 | 29.42 | -0.08 (-0.27%) | 3,728,993 |
22 Mar 2023 | SGD | 28.88 | 29.53 | 28.81 | 29.5 | 29.5 | +0.82 (+2.86%) | 4,578,800 |
21 Mar 2023 | SGD | 28.51 | 28.72 | 28.35 | 28.68 | 28.68 | +0.47 (+1.67%) | 2,296,900 |
20 Mar 2023 | SGD | 28.62 | 28.63 | 27.95 | 28.21 | 28.21 | -0.33 (-1.16%) | 4,554,800 |
17 Mar 2023 | SGD | 28.46 | 28.54 | 28.13 | 28.54 | 28.54 | +0.54 (+1.93%) | 4,994,000 |
16 Mar 2023 | SGD | 28.05 | 28.15 | 27.86 | 28 | 28 | -0.2 (-0.71%) | 2,912,000 |
15 Mar 2023 | SGD | 28.17 | 28.53 | 28.15 | 28.2 | 28.2 | +0.36 (+1.29%) | 3,208,800 |
14 Mar 2023 | SGD | 28.05 | 28.22 | 27.71 | 27.84 | 27.84 | -0.45 (-1.59%) | 7,456,086 |
13 Mar 2023 | SGD | 28.57 | 28.67 | 28.16 | 28.29 | 28.29 | -0.39 (-1.36%) | 4,886,700 |
10 Mar 2023 | SGD | 29.1 | 29.15 | 28.68 | 28.68 | 28.68 | -0.63 (-2.15%) | 4,690,200 |
9 Mar 2023 | SGD | 29.53 | 29.53 | 29.26 | 29.31 | 29.31 | -0.16 (-0.54%) | 1,595,900 |
8 Mar 2023 | SGD | 29.44 | 29.65 | 29.21 | 29.47 | 29.47 | +0.02 (+0.07%) | 1,789,600 |
7 Mar 2023 | SGD | 29.5 | 29.64 | 29.45 | 29.45 | 29.45 | -0.05 (-0.17%) | 2,134,200 |
6 Mar 2023 | SGD | 29.6 | 29.74 | 29.5 | 29.5 | 29.5 | -0.04 (-0.14%) | 2,083,200 |
3 Mar 2023 | SGD | 29.85 | 29.9 | 29.54 | 29.54 | 29.54 | -0.11 (-0.37%) | 1,861,500 |