Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | SGD | 32.13 | 32.23 | 31.73 | 31.9 | 31.9 | -0.23 (-0.72%) | 3,623,900 |
22 Mar 2022 | SGD | 32.12 | 32.24 | 32 | 32.13 | 32.13 | -0.07 (-0.22%) | 2,510,400 |
21 Mar 2022 | SGD | 32.04 | 32.25 | 31.88 | 32.2 | 32.2 | +0.13 (+0.41%) | 2,909,300 |
18 Mar 2022 | SGD | 32.02 | 32.22 | 31.77 | 32.07 | 32.07 | -0.03 (-0.09%) | 4,878,900 |
17 Mar 2022 | SGD | 32.62 | 32.62 | 31.75 | 32.1 | 32.1 | +0.5 (+1.58%) | 5,997,800 |
16 Mar 2022 | SGD | 31.45 | 31.79 | 30.81 | 31.6 | 31.6 | +1.07 (+3.50%) | 6,741,300 |
15 Mar 2022 | SGD | 30.25 | 30.97 | 30.2 | 30.53 | 30.53 | +0.43 (+1.43%) | 4,250,000 |
14 Mar 2022 | SGD | 30.02 | 30.35 | 29.94 | 30.1 | 30.1 | -0.02 (-0.07%) | 2,708,500 |
11 Mar 2022 | SGD | 29.8 | 30.15 | 29.52 | 30.12 | 30.12 | +0.16 (+0.53%) | 2,479,700 |
10 Mar 2022 | SGD | 30.09 | 30.24 | 29.86 | 29.96 | 29.96 | +0.65 (+2.22%) | 3,771,800 |
9 Mar 2022 | SGD | 28.2 | 29.47 | 28.2 | 29.31 | 29.31 | +1.04 (+3.68%) | 4,537,200 |
8 Mar 2022 | SGD | 28.89 | 28.96 | 28.24 | 28.27 | 28.27 | -0.85 (-2.92%) | 5,302,100 |
7 Mar 2022 | SGD | 29.23 | 29.5 | 29.1 | 29.12 | 29.12 | -0.41 (-1.39%) | 2,911,500 |
4 Mar 2022 | SGD | 29.66 | 30.06 | 29.45 | 29.53 | 29.53 | -0.33 (-1.11%) | 2,976,100 |
3 Mar 2022 | SGD | 30.16 | 30.27 | 29.86 | 29.86 | 29.86 | +0.01 (+0.03%) | 2,478,300 |
2 Mar 2022 | SGD | 30.06 | 30.35 | 29.85 | 29.85 | 29.85 | -0.51 (-1.68%) | 3,132,000 |
1 Mar 2022 | SGD | 30.21 | 30.73 | 30.05 | 30.36 | 30.36 | +0.45 (+1.50%) | 3,009,700 |
28 Feb 2022 | SGD | 30.5 | 30.57 | 29.61 | 29.91 | 29.91 | -0.66 (-2.16%) | 11,795,700 |
25 Feb 2022 | SGD | 30.75 | 31.3 | 30.57 | 30.57 | 30.57 | -0.18 (-0.59%) | 8,961,100 |
24 Feb 2022 | SGD | 31.66 | 31.83 | 30.52 | 30.75 | 30.75 | -1.63 (-5.03%) | 9,502,000 |
23 Feb 2022 | SGD | 32.25 | 32.5 | 32.08 | 32.38 | 32.38 | +0.18 (+0.56%) | 3,556,400 |
22 Feb 2022 | SGD | 32.35 | 32.49 | 32.02 | 32.2 | 32.2 | -0.46 (-1.41%) | 2,898,000 |
21 Feb 2022 | SGD | 32.36 | 32.66 | 32.31 | 32.66 | 32.66 | +0.09 (+0.28%) | 1,456,400 |
18 Feb 2022 | SGD | 32.7 | 32.94 | 32.51 | 32.57 | 32.57 | -0.29 (-0.88%) | 3,926,000 |
17 Feb 2022 | SGD | 33 | 33.33 | 32.8 | 32.86 | 32.86 | +0.11 (+0.34%) | 4,422,600 |
16 Feb 2022 | SGD | 32.62 | 32.8 | 32.4 | 32.75 | 32.75 | +0.07 (+0.21%) | 3,693,100 |
15 Feb 2022 | SGD | 32.7 | 32.75 | 32.36 | 32.68 | 32.68 | -0.02 (-0.06%) | 3,313,500 |
14 Feb 2022 | SGD | 32.32 | 32.72 | 32.3 | 32.7 | 32.7 | +0.1 (+0.31%) | 2,994,100 |
11 Feb 2022 | SGD | 32.25 | 32.78 | 32.22 | 32.6 | 32.6 | +0.06 (+0.18%) | 4,090,700 |
10 Feb 2022 | SGD | 32.99 | 32.99 | 32.51 | 32.54 | 32.54 | -0.26 (-0.79%) | 5,438,600 |