Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | SGD | 25.5 | 25.55 | 25.24 | 25.3 | 25.3 | -0.36 (-1.40%) | 2,420,200 |
31 Jan 2020 | SGD | 25.83 | 25.85 | 25.48 | 25.66 | 25.66 | -0.04 (-0.16%) | 3,967,000 |
30 Jan 2020 | SGD | 25.76 | 25.88 | 25.55 | 25.7 | 25.7 | -0.12 (-0.46%) | 3,229,400 |
29 Jan 2020 | SGD | 25.77 | 25.97 | 25.77 | 25.82 | 25.82 | -0.14 (-0.54%) | 1,577,100 |
28 Jan 2020 | SGD | 25.59 | 25.96 | 25.56 | 25.96 | 25.96 | -0.39 (-1.48%) | 3,318,042 |
24 Jan 2020 | SGD | 26.25 | 26.4 | 26.25 | 26.35 | 26.35 | -0.02 (-0.08%) | 1,444,400 |
23 Jan 2020 | SGD | 26.31 | 26.55 | 26.31 | 26.37 | 26.37 | -0.18 (-0.68%) | 2,501,328 |
22 Jan 2020 | SGD | 26.35 | 26.61 | 26.31 | 26.55 | 26.55 | +0.07 (+0.26%) | 1,463,776 |
21 Jan 2020 | SGD | 26.56 | 26.59 | 26.29 | 26.48 | 26.48 | -0.17 (-0.64%) | 1,844,600 |
20 Jan 2020 | SGD | 26.73 | 26.76 | 26.55 | 26.65 | 26.65 | -0.08 (-0.30%) | 1,741,500 |
17 Jan 2020 | SGD | 26.83 | 26.95 | 26.73 | 26.73 | 26.73 | -0.12 (-0.45%) | 1,719,100 |
16 Jan 2020 | SGD | 26.79 | 26.99 | 26.7 | 26.85 | 26.85 | +0.08 (+0.30%) | 4,203,431 |
15 Jan 2020 | SGD | 26.8 | 27 | 26.7 | 26.77 | 26.77 | -0.17 (-0.63%) | 1,615,200 |
14 Jan 2020 | SGD | 26.97 | 27 | 26.91 | 26.94 | 26.94 | +0.12 (+0.45%) | 1,630,600 |
13 Jan 2020 | SGD | 26.87 | 26.95 | 26.75 | 26.82 | 26.82 | +0.05 (+0.19%) | 1,407,700 |
10 Jan 2020 | SGD | 26.84 | 26.98 | 26.77 | 26.77 | 26.77 | -0.02 (-0.07%) | 2,060,200 |
9 Jan 2020 | SGD | 26.9 | 26.9 | 26.62 | 26.79 | 26.79 | +0.07 (+0.26%) | 2,192,200 |
8 Jan 2020 | SGD | 26.6 | 26.78 | 26.2 | 26.72 | 26.72 | +0.02 (+0.07%) | 3,022,700 |
7 Jan 2020 | SGD | 26.41 | 26.77 | 26.41 | 26.7 | 26.7 | +0.33 (+1.25%) | 2,442,100 |
6 Jan 2020 | SGD | 26.46 | 26.47 | 26.3 | 26.37 | 26.37 | -0.26 (-0.98%) | 2,343,000 |
3 Jan 2020 | SGD | 26.75 | 26.88 | 26.44 | 26.63 | 26.63 | -0.05 (-0.19%) | 1,638,900 |
2 Jan 2020 | SGD | 26.48 | 26.7 | 26.35 | 26.68 | 26.68 | +0.27 (+1.02%) | 1,584,900 |
31 Dec 2019 | SGD | 26.15 | 26.67 | 26.15 | 26.41 | 26.41 | +0.13 (+0.49%) | 1,795,400 |
30 Dec 2019 | SGD | 26.46 | 26.46 | 26.11 | 26.28 | 26.28 | -0.12 (-0.45%) | 1,273,100 |
27 Dec 2019 | SGD | 26.41 | 26.44 | 26.35 | 26.4 | 26.4 | 0.0 (0.0%) | 494,400 |
26 Dec 2019 | SGD | 26.26 | 26.44 | 26.2 | 26.4 | 26.4 | +0.07 (+0.27%) | 452,300 |
24 Dec 2019 | SGD | 26.3 | 26.38 | 26.23 | 26.33 | 26.33 | -0.14 (-0.53%) | 728,500 |
23 Dec 2019 | SGD | 26.4 | 26.5 | 26.31 | 26.47 | 26.47 | +0.05 (+0.19%) | 664,300 |
20 Dec 2019 | SGD | 26.63 | 26.63 | 26.36 | 26.42 | 26.42 | -0.18 (-0.68%) | 2,039,800 |
19 Dec 2019 | SGD | 26.5 | 26.6 | 26.42 | 26.6 | 26.6 | +0.02 (+0.08%) | 3,292,600 |