Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2019 | SGD | 25.61 | 25.69 | 25.45 | 25.56 | 25.56 | 0.0 (0.0%) | 3,253,300 |
23 Sep 2019 | SGD | 25.7 | 25.76 | 25.54 | 25.56 | 25.56 | -0.2 (-0.78%) | 1,354,700 |
20 Sep 2019 | SGD | 25.7 | 25.84 | 25.63 | 25.76 | 25.76 | +0.06 (+0.23%) | 3,247,900 |
19 Sep 2019 | SGD | 26.09 | 26.09 | 25.7 | 25.7 | 25.7 | -0.2 (-0.77%) | 2,134,500 |
18 Sep 2019 | SGD | 26.3 | 26.33 | 25.85 | 25.9 | 25.9 | -0.35 (-1.33%) | 2,044,500 |
17 Sep 2019 | SGD | 26.41 | 26.42 | 26.21 | 26.25 | 26.25 | -0.09 (-0.34%) | 1,431,300 |
16 Sep 2019 | SGD | 26.29 | 26.41 | 26.19 | 26.34 | 26.34 | -0.07 (-0.27%) | 1,508,700 |
13 Sep 2019 | SGD | 26.39 | 26.55 | 26.39 | 26.41 | 26.41 | 0.0 (0.0%) | 1,506,000 |
12 Sep 2019 | SGD | 26.4 | 26.49 | 26.37 | 26.41 | 26.41 | +0.04 (+0.15%) | 1,981,100 |
11 Sep 2019 | SGD | 26.03 | 26.39 | 26.02 | 26.37 | 26.37 | +0.6 (+2.33%) | 3,587,300 |
10 Sep 2019 | SGD | 25.7 | 26.17 | 25.7 | 25.77 | 25.77 | +0.23 (+0.90%) | 2,506,300 |
9 Sep 2019 | SGD | 25.64 | 25.68 | 25.5 | 25.54 | 25.54 | +0.04 (+0.16%) | 1,621,200 |
6 Sep 2019 | SGD | 25.47 | 25.55 | 25.43 | 25.5 | 25.5 | +0.24 (+0.95%) | 1,484,800 |
5 Sep 2019 | SGD | 25.3 | 25.47 | 25.22 | 25.26 | 25.26 | +0.16 (+0.64%) | 1,622,200 |
4 Sep 2019 | SGD | 24.99 | 25.28 | 24.84 | 25.1 | 25.1 | +0.17 (+0.68%) | 1,481,700 |
3 Sep 2019 | SGD | 24.91 | 25.05 | 24.73 | 24.93 | 24.93 | -0.07 (-0.28%) | 981,400 |
2 Sep 2019 | SGD | 24.96 | 25 | 24.85 | 25 | 25 | +0.04 (+0.16%) | 1,101,600 |
30 Aug 2019 | SGD | 25.08 | 25.15 | 24.89 | 24.96 | 24.96 | +0.18 (+0.73%) | 3,281,500 |
29 Aug 2019 | SGD | 24.56 | 24.83 | 24.25 | 24.78 | 24.78 | +0.37 (+1.52%) | 2,744,000 |
28 Aug 2019 | SGD | 24.56 | 24.59 | 24.35 | 24.41 | 24.41 | -0.05 (-0.20%) | 2,206,900 |
27 Aug 2019 | SGD | 24.4 | 24.56 | 24.33 | 24.46 | 24.46 | +0.01 (+0.04%) | 2,264,900 |
26 Aug 2019 | SGD | 24.35 | 24.54 | 24.21 | 24.45 | 24.45 | -0.2 (-0.81%) | 1,913,800 |
23 Aug 2019 | SGD | 24.89 | 24.9 | 24.65 | 24.65 | 24.65 | -0.17 (-0.68%) | 3,094,500 |
22 Aug 2019 | SGD | 24.89 | 24.89 | 24.8 | 24.82 | 24.82 | +0.06 (+0.24%) | 2,786,200 |
21 Aug 2019 | SGD | 24.95 | 24.96 | 24.72 | 24.76 | 24.76 | -0.23 (-0.92%) | 2,224,600 |
20 Aug 2019 | SGD | 25.02 | 25.14 | 24.97 | 24.99 | 24.99 | -0.16 (-0.64%) | 2,184,300 |
19 Aug 2019 | SGD | 24.93 | 25.18 | 24.93 | 25.15 | 25.15 | +0.11 (+0.44%) | 2,077,600 |
16 Aug 2019 | SGD | 24.97 | 25.08 | 24.82 | 25.04 | 25.04 | -0.11 (-0.44%) | 1,761,400 |
15 Aug 2019 | SGD | 25.15 | 25.28 | 24.97 | 25.15 | 25.15 | -0.75 (-2.90%) | 3,073,300 |
14 Aug 2019 | SGD | 26 | 26.04 | 25.78 | 25.9 | 25.9 | +0.15 (+0.58%) | 2,259,200 |