Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | SGD | 25.89 | 26 | 25.82 | 25.89 | 25.89 | +0.2 (+0.78%) | 2,032,500 |
24 May 2021 | SGD | 25.72 | 25.89 | 25.63 | 25.69 | 25.69 | +0.07 (+0.27%) | 1,907,900 |
21 May 2021 | SGD | 25.57 | 25.65 | 25.42 | 25.62 | 25.62 | +0.15 (+0.59%) | 2,261,300 |
20 May 2021 | SGD | 25.48 | 25.57 | 25.28 | 25.47 | 25.47 | +0.07 (+0.28%) | 2,324,700 |
19 May 2021 | SGD | 25.6 | 25.67 | 25.33 | 25.4 | 25.4 | -0.35 (-1.36%) | 3,168,700 |
18 May 2021 | SGD | 25.6 | 25.8 | 25.43 | 25.75 | 25.75 | +0.57 (+2.26%) | 3,533,600 |
17 May 2021 | SGD | 25.17 | 25.3 | 24.73 | 25.18 | 25.18 | -0.19 (-0.75%) | 4,568,700 |
14 May 2021 | SGD | 25.79 | 26 | 24.95 | 25.37 | 25.37 | -0.72 (-2.76%) | 9,242,400 |
12 May 2021 | SGD | 26 | 26.26 | 26 | 26.09 | 26.09 | -0.09 (-0.34%) | 2,531,400 |
11 May 2021 | SGD | 26.33 | 26.5 | 26.07 | 26.18 | 26.18 | -0.36 (-1.36%) | 4,217,700 |
10 May 2021 | SGD | 26.65 | 26.84 | 26.4 | 26.54 | 26.54 | -0.04 (-0.15%) | 2,175,700 |
7 May 2021 | SGD | 26.23 | 26.75 | 26.21 | 26.58 | 26.58 | +0.55 (+2.11%) | 6,266,400 |
6 May 2021 | SGD | 26.12 | 26.26 | 26.01 | 26.03 | 26.03 | -0.27 (-1.03%) | 3,023,000 |
5 May 2021 | SGD | 26.25 | 26.42 | 26.09 | 26.3 | 26.3 | -0.13 (-0.49%) | 2,091,800 |
4 May 2021 | SGD | 26.47 | 26.53 | 26.3 | 26.43 | 26.43 | -0.05 (-0.19%) | 1,479,200 |
3 May 2021 | SGD | 26.61 | 26.66 | 26.25 | 26.48 | 26.48 | -0.11 (-0.41%) | 2,119,600 |
30 Apr 2021 | SGD | 26.44 | 26.79 | 26.44 | 26.59 | 26.59 | 0.0 (0.0%) | 4,645,100 |
29 Apr 2021 | SGD | 26.7 | 26.72 | 26.52 | 26.59 | 26.59 | -0.1 (-0.37%) | 1,780,700 |
28 Apr 2021 | SGD | 26.56 | 26.7 | 26.54 | 26.69 | 26.69 | +0.11 (+0.41%) | 2,025,600 |
27 Apr 2021 | SGD | 26.35 | 26.69 | 26.3 | 26.58 | 26.58 | +0.13 (+0.49%) | 2,057,200 |
26 Apr 2021 | SGD | 26.38 | 26.48 | 26.21 | 26.45 | 26.45 | +0.1 (+0.38%) | 1,666,600 |
23 Apr 2021 | SGD | 26.08 | 26.35 | 26.08 | 26.35 | 26.35 | +0.2 (+0.76%) | 3,167,200 |
22 Apr 2021 | SGD | 25.95 | 26.19 | 25.95 | 26.15 | 26.15 | +0.36 (+1.40%) | 3,808,700 |
21 Apr 2021 | SGD | 25.97 | 26.08 | 25.74 | 25.79 | 25.79 | -0.48 (-1.83%) | 4,702,200 |
20 Apr 2021 | SGD | 26.19 | 26.44 | 26.14 | 26.27 | 26.27 | +0.04 (+0.15%) | 2,286,900 |
19 Apr 2021 | SGD | 26.2 | 26.26 | 26.14 | 26.23 | 26.23 | +0.09 (+0.34%) | 1,829,500 |
16 Apr 2021 | SGD | 26.1 | 26.2 | 26.07 | 26.14 | 26.14 | +0.05 (+0.19%) | 2,029,300 |
15 Apr 2021 | SGD | 26.05 | 26.1 | 25.98 | 26.09 | 26.09 | +0.13 (+0.50%) | 1,113,100 |
14 Apr 2021 | SGD | 26.1 | 26.11 | 25.91 | 25.96 | 25.96 | -0.08 (-0.31%) | 1,852,900 |
13 Apr 2021 | SGD | 26.01 | 26.1 | 25.93 | 26.04 | 26.04 | +0.02 (+0.08%) | 2,193,500 |