Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | SGD | 26.33 | 26.58 | 26.24 | 26.58 | 26.58 | +0.34 (+1.30%) | 2,553,900 |
17 Dec 2019 | SGD | 26.16 | 26.41 | 26.12 | 26.24 | 26.24 | -0.18 (-0.68%) | 2,107,400 |
16 Dec 2019 | SGD | 26.49 | 26.5 | 26.25 | 26.42 | 26.42 | +0.05 (+0.19%) | 1,881,500 |
13 Dec 2019 | SGD | 26.22 | 26.62 | 26.19 | 26.37 | 26.37 | +0.53 (+2.05%) | 3,784,100 |
12 Dec 2019 | SGD | 25.79 | 26.1 | 25.67 | 25.84 | 25.84 | +0.31 (+1.21%) | 2,836,100 |
11 Dec 2019 | SGD | 25.28 | 25.68 | 25.28 | 25.53 | 25.53 | +0.22 (+0.87%) | 2,199,900 |
10 Dec 2019 | SGD | 25.38 | 25.62 | 25.3 | 25.31 | 25.31 | -0.15 (-0.59%) | 2,372,300 |
9 Dec 2019 | SGD | 25.6 | 25.78 | 25.45 | 25.46 | 25.46 | -0.06 (-0.24%) | 1,829,000 |
6 Dec 2019 | SGD | 25.49 | 25.53 | 25.33 | 25.52 | 25.52 | +0.11 (+0.43%) | 2,640,500 |
5 Dec 2019 | SGD | 25.43 | 25.47 | 25.4 | 25.41 | 25.41 | +0.03 (+0.12%) | 1,680,100 |
4 Dec 2019 | SGD | 25.29 | 25.39 | 25.18 | 25.38 | 25.38 | -0.16 (-0.63%) | 2,528,400 |
3 Dec 2019 | SGD | 25.62 | 25.76 | 25.37 | 25.54 | 25.54 | -0.23 (-0.89%) | 2,639,600 |
2 Dec 2019 | SGD | 26.05 | 26.05 | 25.64 | 25.77 | 25.77 | -0.05 (-0.19%) | 1,482,700 |
29 Nov 2019 | SGD | 25.9 | 25.9 | 25.66 | 25.82 | 25.82 | -0.19 (-0.73%) | 3,998,900 |
28 Nov 2019 | SGD | 26.13 | 26.15 | 25.94 | 26.01 | 26.01 | -0.11 (-0.42%) | 1,198,300 |
27 Nov 2019 | SGD | 26.12 | 26.22 | 26.02 | 26.12 | 26.12 | +0.11 (+0.42%) | 4,208,900 |
26 Nov 2019 | SGD | 26.08 | 26.29 | 26.01 | 26.01 | 26.01 | -0.11 (-0.42%) | 4,432,300 |
25 Nov 2019 | SGD | 26.41 | 26.45 | 26.1 | 26.12 | 26.12 | -0.18 (-0.68%) | 1,980,200 |
22 Nov 2019 | SGD | 26.01 | 26.42 | 26.01 | 26.3 | 26.3 | +0.24 (+0.92%) | 2,178,500 |
21 Nov 2019 | SGD | 26.01 | 26.21 | 26.01 | 26.06 | 26.06 | -0.33 (-1.25%) | 2,454,800 |
20 Nov 2019 | SGD | 26.42 | 26.56 | 26.34 | 26.39 | 26.39 | -0.28 (-1.05%) | 1,978,000 |
19 Nov 2019 | SGD | 26.67 | 26.75 | 26.53 | 26.67 | 26.67 | -0.26 (-0.97%) | 2,064,200 |
18 Nov 2019 | SGD | 26.79 | 26.93 | 26.71 | 26.93 | 26.93 | +0.19 (+0.71%) | 1,623,600 |
15 Nov 2019 | SGD | 26.79 | 26.79 | 26.61 | 26.74 | 26.74 | +0.17 (+0.64%) | 1,411,900 |
14 Nov 2019 | SGD | 26.62 | 26.71 | 26.48 | 26.57 | 26.57 | -0.16 (-0.60%) | 1,792,400 |
13 Nov 2019 | SGD | 27.01 | 27.02 | 26.73 | 26.73 | 26.73 | -0.29 (-1.07%) | 1,913,000 |
12 Nov 2019 | SGD | 26.97 | 27.02 | 26.81 | 27.02 | 27.02 | +0.16 (+0.60%) | 1,742,200 |
11 Nov 2019 | SGD | 26.87 | 26.9 | 26.75 | 26.86 | 26.86 | -0.09 (-0.33%) | 1,678,500 |
8 Nov 2019 | SGD | 26.95 | 26.96 | 26.82 | 26.95 | 26.95 | -0.02 (-0.07%) | 1,764,900 |
7 Nov 2019 | SGD | 26.88 | 26.97 | 26.75 | 26.97 | 26.97 | +0.09 (+0.33%) | 2,192,000 |