Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | SGD | 31 | 31.25 | 30.95 | 31.1 | 31.1 | +0.05 (+0.16%) | 2,857,500 |
9 Dec 2022 | SGD | 31.03 | 31.13 | 30.88 | 31.05 | 31.05 | +0.32 (+1.04%) | 2,352,100 |
8 Dec 2022 | SGD | 30.56 | 30.96 | 30.54 | 30.73 | 30.73 | +0.17 (+0.56%) | 2,885,900 |
7 Dec 2022 | SGD | 30.8 | 30.83 | 30.53 | 30.56 | 30.56 | -0.24 (-0.78%) | 3,553,400 |
6 Dec 2022 | SGD | 31 | 31.03 | 30.65 | 30.8 | 30.8 | -0.2 (-0.65%) | 5,294,200 |
5 Dec 2022 | SGD | 31 | 31.19 | 30.82 | 31 | 31 | +0.09 (+0.29%) | 2,949,900 |
2 Dec 2022 | SGD | 31.33 | 31.33 | 30.82 | 30.91 | 30.91 | -0.42 (-1.34%) | 5,515,200 |
1 Dec 2022 | SGD | 31.29 | 31.4 | 31.2 | 31.33 | 31.33 | +0.13 (+0.42%) | 3,959,021 |
30 Nov 2022 | SGD | 31 | 31.25 | 30.91 | 31.2 | 31.2 | +0.4 (+1.30%) | 8,483,300 |
29 Nov 2022 | SGD | 30.35 | 30.82 | 30.26 | 30.8 | 30.8 | +0.5 (+1.65%) | 5,051,100 |
28 Nov 2022 | SGD | 30.23 | 30.33 | 30.01 | 30.3 | 30.3 | +0.05 (+0.17%) | 1,912,500 |
25 Nov 2022 | SGD | 30.28 | 30.28 | 30.11 | 30.25 | 30.25 | -0.02 (-0.07%) | 2,755,300 |
24 Nov 2022 | SGD | 30.32 | 30.37 | 30.18 | 30.27 | 30.27 | +0.12 (+0.40%) | 2,084,200 |
23 Nov 2022 | SGD | 30.3 | 30.36 | 30.04 | 30.15 | 30.15 | +0.04 (+0.13%) | 1,666,400 |
22 Nov 2022 | SGD | 30.15 | 30.29 | 30.09 | 30.11 | 30.11 | +0.08 (+0.27%) | 2,335,000 |
21 Nov 2022 | SGD | 30.25 | 30.44 | 29.92 | 30.03 | 30.03 | -0.22 (-0.73%) | 1,840,400 |
18 Nov 2022 | SGD | 30.25 | 30.55 | 30.11 | 30.25 | 30.25 | +0.09 (+0.30%) | 3,786,000 |
17 Nov 2022 | SGD | 29.89 | 30.25 | 29.73 | 30.16 | 30.16 | +0.32 (+1.07%) | 3,420,600 |
16 Nov 2022 | SGD | 30.05 | 30.08 | 29.7 | 29.84 | 29.84 | -0.16 (-0.53%) | 3,714,500 |
15 Nov 2022 | SGD | 29.95 | 30.04 | 29.68 | 30 | 30 | +0.05 (+0.17%) | 3,068,500 |
14 Nov 2022 | SGD | 29.63 | 29.95 | 29.5 | 29.95 | 29.95 | +0.45 (+1.53%) | 4,666,500 |
11 Nov 2022 | SGD | 29.5 | 29.79 | 29.01 | 29.5 | 29.5 | +0.29 (+0.99%) | 4,323,300 |
10 Nov 2022 | SGD | 29.01 | 29.28 | 29 | 29.21 | 29.21 | +0.07 (+0.24%) | 2,985,200 |
9 Nov 2022 | SGD | 28.88 | 29.16 | 28.85 | 29.14 | 29.14 | +0.29 (+1.01%) | 3,851,000 |
8 Nov 2022 | SGD | 28.7 | 28.88 | 28.59 | 28.85 | 28.85 | +0.35 (+1.23%) | 3,378,100 |
7 Nov 2022 | SGD | 28.45 | 28.55 | 28.3 | 28.5 | 28.5 | +0.1 (+0.35%) | 3,802,900 |
4 Nov 2022 | SGD | 28.05 | 28.4 | 27.92 | 28.4 | 28.4 | +0.38 (+1.36%) | 5,206,200 |
3 Nov 2022 | SGD | 27.88 | 28.13 | 27.7 | 28.02 | 28.02 | -0.05 (-0.18%) | 2,513,200 |
2 Nov 2022 | SGD | 28.19 | 28.2 | 27.89 | 28.07 | 28.07 | +0.06 (+0.21%) | 2,622,300 |
1 Nov 2022 | SGD | 27.96 | 28.17 | 27.86 | 28.01 | 28.01 | +0.25 (+0.90%) | 2,533,200 |