Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | SGD | 19.67 | 19.84 | 19.58 | 19.63 | 19.63 | -0.07 (-0.36%) | 3,516,100 |
19 Oct 2020 | SGD | 19.65 | 19.78 | 19.58 | 19.7 | 19.7 | +0.1 (+0.51%) | 1,714,700 |
16 Oct 2020 | SGD | 19.45 | 19.75 | 19.45 | 19.6 | 19.6 | +0.14 (+0.72%) | 1,740,200 |
15 Oct 2020 | SGD | 19.59 | 19.64 | 19.41 | 19.46 | 19.46 | -0.24 (-1.22%) | 1,835,500 |
14 Oct 2020 | SGD | 19.73 | 19.73 | 19.55 | 19.7 | 19.7 | -0.05 (-0.25%) | 1,181,600 |
13 Oct 2020 | SGD | 19.6 | 19.8 | 19.53 | 19.75 | 19.75 | +0.11 (+0.56%) | 1,783,400 |
12 Oct 2020 | SGD | 19.41 | 19.7 | 19.41 | 19.64 | 19.64 | +0.19 (+0.98%) | 2,766,000 |
9 Oct 2020 | SGD | 19.6 | 19.61 | 19.44 | 19.45 | 19.45 | -0.08 (-0.41%) | 1,751,800 |
8 Oct 2020 | SGD | 19.59 | 19.61 | 19.46 | 19.53 | 19.53 | -0.04 (-0.20%) | 1,375,700 |
7 Oct 2020 | SGD | 19.53 | 19.61 | 19.4 | 19.57 | 19.57 | +0.04 (+0.20%) | 2,119,800 |
6 Oct 2020 | SGD | 19.49 | 19.62 | 19.48 | 19.53 | 19.53 | +0.09 (+0.46%) | 1,797,900 |
5 Oct 2020 | SGD | 19.5 | 19.6 | 19.3 | 19.44 | 19.44 | +0.03 (+0.15%) | 1,720,100 |
2 Oct 2020 | SGD | 19.5 | 19.5 | 19.12 | 19.41 | 19.41 | +0.03 (+0.15%) | 3,107,800 |
1 Oct 2020 | SGD | 19.22 | 19.45 | 19.14 | 19.38 | 19.38 | +0.35 (+1.84%) | 2,436,400 |
30 Sep 2020 | SGD | 19.26 | 19.37 | 19.03 | 19.03 | 19.03 | -0.1 (-0.52%) | 3,872,400 |
29 Sep 2020 | SGD | 19.48 | 19.48 | 19.12 | 19.13 | 19.13 | -0.15 (-0.78%) | 2,036,600 |
28 Sep 2020 | SGD | 19.09 | 19.35 | 19 | 19.28 | 19.28 | +0.18 (+0.94%) | 3,599,300 |
25 Sep 2020 | SGD | 18.92 | 19.14 | 18.92 | 19.1 | 19.1 | +0.15 (+0.79%) | 1,874,200 |
24 Sep 2020 | SGD | 18.93 | 19.07 | 18.91 | 18.95 | 18.95 | -0.16 (-0.84%) | 2,370,400 |
23 Sep 2020 | SGD | 18.91 | 19.22 | 18.85 | 19.11 | 19.11 | +0.1 (+0.53%) | 3,051,600 |
22 Sep 2020 | SGD | 19.1 | 19.15 | 18.99 | 19.01 | 19.01 | -0.19 (-0.99%) | 3,523,400 |
21 Sep 2020 | SGD | 19.29 | 19.48 | 19.17 | 19.2 | 19.2 | -0.01 (-0.05%) | 1,776,800 |
18 Sep 2020 | SGD | 19.3 | 19.34 | 19.19 | 19.21 | 19.21 | +0.01 (+0.05%) | 2,835,300 |
17 Sep 2020 | SGD | 19.25 | 19.35 | 19.2 | 19.2 | 19.2 | -0.1 (-0.52%) | 2,080,200 |
16 Sep 2020 | SGD | 19.43 | 19.44 | 19.28 | 19.3 | 19.3 | -0.12 (-0.62%) | 2,085,400 |
15 Sep 2020 | SGD | 19.4 | 19.55 | 19.35 | 19.42 | 19.42 | +0.05 (+0.26%) | 2,007,600 |
14 Sep 2020 | SGD | 19.45 | 19.5 | 19.37 | 19.37 | 19.37 | -0.03 (-0.15%) | 1,632,500 |
11 Sep 2020 | SGD | 19.25 | 19.48 | 19.24 | 19.4 | 19.4 | +0.01 (+0.05%) | 1,743,900 |
10 Sep 2020 | SGD | 19.35 | 19.44 | 19.23 | 19.39 | 19.39 | +0.11 (+0.57%) | 2,456,900 |
9 Sep 2020 | SGD | 19.3 | 19.35 | 19.2 | 19.28 | 19.28 | -0.17 (-0.87%) | 4,375,200 |