Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | SGD | 27.75 | 27.84 | 27.57 | 27.78 | 27.78 | +0.05 (+0.18%) | 2,039,700 |
2 Aug 2022 | SGD | 27.79 | 28 | 27.66 | 27.73 | 27.73 | -0.16 (-0.57%) | 1,654,500 |
1 Aug 2022 | SGD | 27.79 | 28.18 | 27.53 | 27.89 | 27.89 | +0.34 (+1.23%) | 2,494,500 |
29 Jul 2022 | SGD | 28.46 | 28.53 | 27.33 | 27.55 | 27.55 | -0.71 (-2.51%) | 5,257,900 |
28 Jul 2022 | SGD | 28.28 | 28.44 | 28.13 | 28.26 | 28.26 | +0.26 (+0.93%) | 3,829,600 |
27 Jul 2022 | SGD | 27.74 | 28.13 | 27.61 | 28 | 28 | +0.26 (+0.94%) | 2,785,100 |
26 Jul 2022 | SGD | 27.37 | 27.8 | 27.37 | 27.74 | 27.74 | +0.24 (+0.87%) | 1,832,500 |
25 Jul 2022 | SGD | 27.38 | 27.79 | 27.37 | 27.5 | 27.5 | +0.04 (+0.15%) | 1,626,400 |
22 Jul 2022 | SGD | 27.33 | 27.63 | 27.28 | 27.46 | 27.46 | +0.36 (+1.33%) | 2,586,600 |
21 Jul 2022 | SGD | 27.37 | 27.38 | 26.78 | 27.1 | 27.1 | -0.27 (-0.99%) | 2,098,800 |
20 Jul 2022 | SGD | 26.6 | 27.39 | 26.6 | 27.37 | 27.37 | +0.91 (+3.44%) | 3,762,000 |
19 Jul 2022 | SGD | 26.36 | 26.57 | 26.36 | 26.46 | 26.46 | +0.05 (+0.19%) | 2,091,400 |
18 Jul 2022 | SGD | 26.3 | 26.5 | 26.25 | 26.41 | 26.41 | +0.37 (+1.42%) | 1,639,000 |
15 Jul 2022 | SGD | 26.01 | 26.13 | 25.96 | 26.04 | 26.04 | -0.01 (-0.04%) | 2,510,700 |
14 Jul 2022 | SGD | 26.28 | 26.36 | 26.05 | 26.05 | 26.05 | -0.31 (-1.18%) | 2,669,100 |
13 Jul 2022 | SGD | 26.79 | 26.8 | 26.26 | 26.36 | 26.36 | -0.43 (-1.61%) | 3,273,082 |
12 Jul 2022 | SGD | 26.66 | 26.89 | 26.46 | 26.79 | 26.79 | +0.38 (+1.44%) | 2,228,600 |
8 Jul 2022 | SGD | 26.65 | 26.65 | 26.41 | 26.41 | 26.41 | -0.02 (-0.08%) | 2,106,100 |
7 Jul 2022 | SGD | 26.32 | 26.43 | 26.12 | 26.43 | 26.43 | +0.05 (+0.19%) | 2,491,000 |
6 Jul 2022 | SGD | 26.72 | 26.85 | 26.34 | 26.38 | 26.38 | -0.24 (-0.90%) | 1,866,400 |
5 Jul 2022 | SGD | 26.84 | 26.84 | 26.62 | 26.62 | 26.62 | -0.06 (-0.22%) | 1,518,600 |
4 Jul 2022 | SGD | 26.34 | 26.8 | 26.32 | 26.68 | 26.68 | +0.53 (+2.03%) | 2,464,500 |
1 Jul 2022 | SGD | 26.26 | 26.42 | 26.08 | 26.15 | 26.15 | -0.1 (-0.38%) | 2,756,300 |
30 Jun 2022 | SGD | 26.45 | 26.53 | 26.25 | 26.25 | 26.25 | -0.36 (-1.35%) | 3,637,000 |
29 Jun 2022 | SGD | 26.31 | 26.72 | 26.31 | 26.61 | 26.61 | +0.12 (+0.45%) | 4,006,200 |
28 Jun 2022 | SGD | 26.44 | 26.62 | 26.32 | 26.49 | 26.49 | -0.06 (-0.23%) | 2,108,200 |
27 Jun 2022 | SGD | 26.55 | 26.62 | 26.36 | 26.55 | 26.55 | +0.15 (+0.57%) | 1,784,300 |
24 Jun 2022 | SGD | 26.4 | 26.45 | 26.26 | 26.4 | 26.4 | -0.05 (-0.19%) | 1,763,700 |
23 Jun 2022 | SGD | 26.79 | 26.83 | 26.45 | 26.45 | 26.45 | -0.17 (-0.64%) | 1,600,800 |
22 Jun 2022 | SGD | 26.9 | 27 | 26.62 | 26.62 | 26.62 | -0.23 (-0.86%) | 2,211,500 |