Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | SGD | 19.5 | 19.62 | 19.45 | 19.45 | 19.45 | -0.08 (-0.41%) | 3,181,000 |
7 Sep 2020 | SGD | 19.42 | 19.59 | 19.4 | 19.53 | 19.53 | +0.08 (+0.41%) | 3,367,200 |
4 Sep 2020 | SGD | 19.31 | 19.49 | 19.31 | 19.45 | 19.45 | -0.14 (-0.71%) | 3,596,300 |
3 Sep 2020 | SGD | 19.57 | 19.68 | 19.43 | 19.59 | 19.59 | +0.02 (+0.10%) | 2,909,800 |
2 Sep 2020 | SGD | 19.65 | 19.68 | 19.44 | 19.57 | 19.57 | -0.04 (-0.20%) | 2,542,000 |
1 Sep 2020 | SGD | 19.5 | 19.67 | 19.36 | 19.61 | 19.61 | +0.05 (+0.26%) | 2,453,700 |
31 Aug 2020 | SGD | 19.76 | 19.82 | 19.56 | 19.56 | 19.56 | -0.1 (-0.51%) | 2,785,200 |
28 Aug 2020 | SGD | 19.72 | 19.98 | 19.6 | 19.66 | 19.66 | +0.18 (+0.92%) | 3,464,700 |
27 Aug 2020 | SGD | 19.72 | 19.73 | 19.48 | 19.48 | 19.48 | -0.08 (-0.41%) | 3,294,700 |
26 Aug 2020 | SGD | 19.74 | 19.74 | 19.53 | 19.56 | 19.56 | -0.5 (-2.49%) | 3,608,500 |
25 Aug 2020 | SGD | 19.89 | 20.19 | 19.85 | 20.06 | 20.06 | +0.21 (+1.06%) | 3,059,300 |
24 Aug 2020 | SGD | 19.95 | 19.95 | 19.82 | 19.85 | 19.85 | -0.07 (-0.35%) | 2,120,500 |
21 Aug 2020 | SGD | 20.13 | 20.17 | 19.89 | 19.92 | 19.92 | +0.04 (+0.20%) | 2,258,200 |
20 Aug 2020 | SGD | 19.95 | 20.08 | 19.76 | 19.88 | 19.88 | -0.18 (-0.90%) | 2,857,100 |
19 Aug 2020 | SGD | 19.98 | 20.12 | 19.96 | 20.06 | 20.06 | +0.04 (+0.20%) | 1,451,600 |
18 Aug 2020 | SGD | 20.2 | 20.24 | 19.98 | 20.02 | 20.02 | -0.06 (-0.30%) | 1,815,400 |
17 Aug 2020 | SGD | 20 | 20.45 | 19.98 | 20.08 | 20.08 | +0.01 (+0.05%) | 2,331,800 |
14 Aug 2020 | SGD | 19.91 | 20.18 | 19.85 | 20.07 | 20.07 | -0.01 (-0.05%) | 2,160,900 |
13 Aug 2020 | SGD | 19.89 | 20.18 | 19.85 | 20.08 | 20.08 | +0.19 (+0.96%) | 2,743,000 |
12 Aug 2020 | SGD | 19.43 | 19.96 | 19.43 | 19.89 | 19.89 | +0.24 (+1.22%) | 3,951,700 |
11 Aug 2020 | SGD | 19.38 | 19.78 | 19.38 | 19.65 | 19.65 | +0.07 (+0.36%) | 4,626,600 |
7 Aug 2020 | SGD | 19.67 | 19.71 | 19.36 | 19.58 | 19.58 | -0.18 (-0.91%) | 4,141,000 |
6 Aug 2020 | SGD | 19.51 | 19.87 | 19.51 | 19.76 | 19.76 | +0.34 (+1.75%) | 2,688,300 |
5 Aug 2020 | SGD | 19.46 | 19.58 | 19.3 | 19.42 | 19.42 | +0.11 (+0.57%) | 1,937,200 |
4 Aug 2020 | SGD | 19.2 | 19.4 | 19.18 | 19.31 | 19.31 | +0.24 (+1.26%) | 2,235,900 |
3 Aug 2020 | SGD | 19.2 | 19.23 | 19 | 19.07 | 19.07 | -0.32 (-1.65%) | 4,842,090 |
30 Jul 2020 | SGD | 20.02 | 20.02 | 19.21 | 19.39 | 19.39 | -0.63 (-3.15%) | 13,386,000 |
29 Jul 2020 | SGD | 20.11 | 20.2 | 20 | 20.02 | 20.02 | -0.09 (-0.45%) | 2,028,700 |
28 Jul 2020 | SGD | 20.22 | 20.38 | 20.1 | 20.11 | 20.11 | -0.11 (-0.54%) | 2,407,900 |
27 Jul 2020 | SGD | 20.27 | 20.45 | 20.1 | 20.22 | 20.22 | -0.01 (-0.05%) | 1,847,900 |