Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | SGD | 27.27 | 27.42 | 27.2 | 27.3 | 27.3 | +0.02 (+0.07%) | 1,502,300 |
14 Sep 2022 | SGD | 27.04 | 27.34 | 27.04 | 27.28 | 27.28 | -0.28 (-1.02%) | 1,785,300 |
13 Sep 2022 | SGD | 27.46 | 27.66 | 27.43 | 27.56 | 27.56 | +0.14 (+0.51%) | 1,441,700 |
12 Sep 2022 | SGD | 27.39 | 27.49 | 27.33 | 27.42 | 27.42 | +0.09 (+0.33%) | 964,700 |
9 Sep 2022 | SGD | 27.1 | 27.34 | 27.03 | 27.33 | 27.33 | +0.26 (+0.96%) | 1,332,100 |
8 Sep 2022 | SGD | 27.05 | 27.13 | 26.95 | 27.07 | 27.07 | +0.18 (+0.67%) | 1,502,500 |
7 Sep 2022 | SGD | 26.9 | 27.1 | 26.75 | 26.89 | 26.89 | -0.21 (-0.77%) | 2,248,100 |
6 Sep 2022 | SGD | 27.2 | 27.23 | 27.1 | 27.1 | 27.1 | -0.06 (-0.22%) | 1,394,100 |
5 Sep 2022 | SGD | 27.2 | 27.25 | 27.06 | 27.16 | 27.16 | +0.11 (+0.41%) | 751,400 |
2 Sep 2022 | SGD | 27.12 | 27.18 | 26.97 | 27.05 | 27.05 | -0.13 (-0.48%) | 1,918,900 |
1 Sep 2022 | SGD | 27.19 | 27.34 | 27.1 | 27.18 | 27.18 | -0.15 (-0.55%) | 2,082,800 |
31 Aug 2022 | SGD | 27.15 | 27.38 | 27 | 27.33 | 27.33 | +0.01 (+0.04%) | 4,239,300 |
30 Aug 2022 | SGD | 27.1 | 27.42 | 27.1 | 27.32 | 27.32 | +0.13 (+0.48%) | 2,208,000 |
29 Aug 2022 | SGD | 27.17 | 27.27 | 26.96 | 27.19 | 27.19 | -0.28 (-1.02%) | 2,176,200 |
26 Aug 2022 | SGD | 27.55 | 27.65 | 27.44 | 27.47 | 27.47 | -0.04 (-0.15%) | 1,669,900 |
25 Aug 2022 | SGD | 27.36 | 27.55 | 27.29 | 27.51 | 27.51 | +0.16 (+0.59%) | 1,438,400 |
24 Aug 2022 | SGD | 27.51 | 27.55 | 27.28 | 27.35 | 27.35 | -0.16 (-0.58%) | 1,940,900 |
23 Aug 2022 | SGD | 27.05 | 27.52 | 27 | 27.51 | 27.51 | +0.18 (+0.66%) | 4,376,400 |
22 Aug 2022 | SGD | 26.7 | 27.35 | 26.7 | 27.33 | 27.33 | +0.53 (+1.98%) | 3,133,700 |
19 Aug 2022 | SGD | 27.12 | 27.12 | 26.78 | 26.8 | 26.8 | -0.2 (-0.74%) | 2,202,200 |
18 Aug 2022 | SGD | 26.83 | 27.43 | 26.83 | 27 | 27 | +0.15 (+0.56%) | 2,252,800 |
17 Aug 2022 | SGD | 26.91 | 27.15 | 26.85 | 26.85 | 26.85 | -0.03 (-0.11%) | 2,031,800 |
16 Aug 2022 | SGD | 27.13 | 27.22 | 26.87 | 26.88 | 26.88 | -0.32 (-1.18%) | 2,666,900 |
15 Aug 2022 | SGD | 27.25 | 27.35 | 27.2 | 27.2 | 27.2 | -0.12 (-0.44%) | 1,571,000 |
12 Aug 2022 | SGD | 27.39 | 27.41 | 27.29 | 27.32 | 27.32 | -0.09 (-0.33%) | 988,600 |
11 Aug 2022 | SGD | 27.25 | 27.5 | 27.21 | 27.41 | 27.41 | +0.26 (+0.96%) | 3,169,500 |
10 Aug 2022 | SGD | 27.23 | 27.33 | 27.13 | 27.15 | 27.15 | -0.05 (-0.18%) | 2,621,200 |
8 Aug 2022 | SGD | 27.3 | 27.36 | 27.17 | 27.2 | 27.2 | -0.61 (-2.19%) | 2,398,000 |
5 Aug 2022 | SGD | 27.76 | 27.94 | 27.75 | 27.81 | 27.81 | -0.03 (-0.11%) | 1,904,700 |
4 Aug 2022 | SGD | 27.8 | 27.9 | 27.67 | 27.84 | 27.84 | +0.06 (+0.22%) | 1,942,900 |