Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | SGD | 26.8 | 26.86 | 26.72 | 26.73 | 26.73 | -0.16 (-0.60%) | 624,100 |
24 Dec 2021 | SGD | 26.79 | 26.91 | 26.74 | 26.89 | 26.89 | +0.16 (+0.60%) | 504,500 |
23 Dec 2021 | SGD | 26.78 | 26.88 | 26.64 | 26.73 | 26.73 | 0.0 (0.0%) | 642,800 |
22 Dec 2021 | SGD | 26.73 | 26.89 | 26.62 | 26.73 | 26.73 | +0.08 (+0.30%) | 966,000 |
21 Dec 2021 | SGD | 26.64 | 26.84 | 26.64 | 26.65 | 26.65 | +0.01 (+0.04%) | 1,290,700 |
20 Dec 2021 | SGD | 26.7 | 26.77 | 26.54 | 26.64 | 26.64 | -0.31 (-1.15%) | 2,167,463 |
17 Dec 2021 | SGD | 27.08 | 27.18 | 26.95 | 26.95 | 26.95 | -0.08 (-0.30%) | 3,012,500 |
16 Dec 2021 | SGD | 26.68 | 27.11 | 26.68 | 27.03 | 27.03 | +0.35 (+1.31%) | 3,071,600 |
15 Dec 2021 | SGD | 26.55 | 26.71 | 26.45 | 26.68 | 26.68 | +0.04 (+0.15%) | 1,397,500 |
14 Dec 2021 | SGD | 26.65 | 26.73 | 26.57 | 26.64 | 26.64 | +0.09 (+0.34%) | 2,086,000 |
13 Dec 2021 | SGD | 26.99 | 27.02 | 26.55 | 26.55 | 26.55 | -0.23 (-0.86%) | 1,607,500 |
10 Dec 2021 | SGD | 26.75 | 26.85 | 26.69 | 26.78 | 26.78 | -0.09 (-0.33%) | 1,215,000 |
9 Dec 2021 | SGD | 26.9 | 27 | 26.79 | 26.87 | 26.87 | +0.05 (+0.19%) | 1,769,400 |
8 Dec 2021 | SGD | 26.84 | 26.84 | 26.71 | 26.82 | 26.82 | +0.11 (+0.41%) | 1,667,900 |
7 Dec 2021 | SGD | 26.61 | 26.71 | 26.55 | 26.71 | 26.71 | +0.11 (+0.41%) | 2,197,700 |
6 Dec 2021 | SGD | 26.37 | 26.75 | 26.33 | 26.6 | 26.6 | +0.28 (+1.06%) | 2,180,700 |
3 Dec 2021 | SGD | 26.01 | 26.4 | 26.01 | 26.32 | 26.32 | +0.12 (+0.46%) | 2,384,808 |
2 Dec 2021 | SGD | 25.89 | 26.36 | 25.87 | 26.2 | 26.2 | +0.07 (+0.27%) | 3,183,600 |
1 Dec 2021 | SGD | 25.77 | 26.15 | 25.65 | 26.13 | 26.13 | +0.66 (+2.59%) | 4,477,400 |
30 Nov 2021 | SGD | 26.3 | 26.5 | 25.47 | 25.47 | 25.47 | -1.06 (-4.00%) | 13,258,000 |
29 Nov 2021 | SGD | 26.93 | 26.93 | 26.43 | 26.53 | 26.53 | -0.58 (-2.14%) | 5,236,800 |
26 Nov 2021 | SGD | 27.44 | 27.5 | 26.85 | 27.11 | 27.11 | -0.45 (-1.63%) | 3,525,700 |
25 Nov 2021 | SGD | 27.66 | 27.77 | 27.51 | 27.56 | 27.56 | +0.08 (+0.29%) | 1,165,500 |
24 Nov 2021 | SGD | 27.7 | 27.7 | 27.48 | 27.48 | 27.48 | -0.12 (-0.43%) | 1,458,500 |
23 Nov 2021 | SGD | 27.63 | 27.71 | 27.57 | 27.6 | 27.6 | -0.11 (-0.40%) | 1,049,900 |
22 Nov 2021 | SGD | 27.72 | 27.81 | 27.67 | 27.71 | 27.71 | +0.08 (+0.29%) | 1,247,800 |
19 Nov 2021 | SGD | 27.54 | 27.79 | 27.54 | 27.63 | 27.63 | -0.01 (-0.04%) | 1,576,600 |
18 Nov 2021 | SGD | 27.43 | 27.66 | 27.35 | 27.64 | 27.64 | +0.06 (+0.22%) | 1,692,800 |
17 Nov 2021 | SGD | 27.57 | 27.66 | 27.49 | 27.58 | 27.58 | -0.06 (-0.22%) | 2,061,900 |
16 Nov 2021 | SGD | 27.53 | 27.83 | 27.53 | 27.64 | 27.64 | -0.04 (-0.14%) | 2,409,800 |