Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2019 | SGD | 25.36 | 25.48 | 25.33 | 25.42 | 25.42 | +0.23 (+0.91%) | 2,595,100 |
29 Mar 2019 | SGD | 25.2 | 25.25 | 25.03 | 25.19 | 25.19 | +0.18 (+0.72%) | 2,321,400 |
28 Mar 2019 | SGD | 24.83 | 25.13 | 24.83 | 25.01 | 25.01 | +0.06 (+0.24%) | 1,509,200 |
27 Mar 2019 | SGD | 24.92 | 25.25 | 24.92 | 24.95 | 24.95 | -0.06 (-0.24%) | 2,055,600 |
26 Mar 2019 | SGD | 25.14 | 25.33 | 24.94 | 25.01 | 25.01 | +0.06 (+0.24%) | 1,994,300 |
25 Mar 2019 | SGD | 24.9 | 25.04 | 24.7 | 24.95 | 24.95 | -0.25 (-0.99%) | 2,165,100 |
22 Mar 2019 | SGD | 25.21 | 25.34 | 25.15 | 25.2 | 25.2 | -0.01 (-0.04%) | 1,157,800 |
21 Mar 2019 | SGD | 25.3 | 25.4 | 25.2 | 25.21 | 25.21 | -0.09 (-0.36%) | 1,941,500 |
20 Mar 2019 | SGD | 25.4 | 25.4 | 25.17 | 25.3 | 25.3 | -0.26 (-1.02%) | 2,152,200 |
19 Mar 2019 | SGD | 25.31 | 25.58 | 25.31 | 25.56 | 25.56 | +0.18 (+0.71%) | 1,916,600 |
18 Mar 2019 | SGD | 25.37 | 25.45 | 25.31 | 25.38 | 25.38 | +0.14 (+0.55%) | 1,072,100 |
15 Mar 2019 | SGD | 25.08 | 25.32 | 25.03 | 25.24 | 25.24 | +0.19 (+0.76%) | 2,483,100 |
14 Mar 2019 | SGD | 24.9 | 25.16 | 24.84 | 25.05 | 25.05 | +0.15 (+0.60%) | 2,208,832 |
13 Mar 2019 | SGD | 25.07 | 25.07 | 24.75 | 24.9 | 24.9 | -0.14 (-0.56%) | 2,587,600 |
12 Mar 2019 | SGD | 25 | 25.14 | 24.94 | 25.04 | 25.04 | +0.24 (+0.97%) | 1,950,800 |
11 Mar 2019 | SGD | 24.78 | 24.91 | 24.7 | 24.8 | 24.8 | -0.11 (-0.44%) | 1,762,300 |
8 Mar 2019 | SGD | 25.01 | 25.08 | 24.9 | 24.91 | 24.91 | -0.26 (-1.03%) | 2,258,900 |
7 Mar 2019 | SGD | 25.19 | 25.27 | 25.11 | 25.17 | 25.17 | +0.07 (+0.28%) | 1,174,200 |
6 Mar 2019 | SGD | 25.08 | 25.28 | 25.03 | 25.1 | 25.1 | -0.05 (-0.20%) | 1,487,300 |
5 Mar 2019 | SGD | 25.07 | 25.22 | 25.03 | 25.15 | 25.15 | -0.12 (-0.47%) | 2,241,000 |
4 Mar 2019 | SGD | 25 | 25.31 | 24.92 | 25.27 | 25.27 | +0.27 (+1.08%) | 2,355,004 |
1 Mar 2019 | SGD | 25 | 25.12 | 24.87 | 25 | 25 | -0.02 (-0.08%) | 2,161,300 |
28 Feb 2019 | SGD | 25.4 | 25.4 | 25.02 | 25.02 | 25.02 | -0.19 (-0.75%) | 3,227,600 |
27 Feb 2019 | SGD | 25.32 | 25.48 | 25.17 | 25.21 | 25.21 | -0.09 (-0.36%) | 2,333,200 |
26 Feb 2019 | SGD | 25.5 | 25.5 | 25.25 | 25.3 | 25.3 | -0.09 (-0.35%) | 2,119,200 |
25 Feb 2019 | SGD | 25.5 | 25.55 | 25.34 | 25.39 | 25.39 | -0.19 (-0.74%) | 4,472,100 |
22 Feb 2019 | SGD | 25.59 | 25.61 | 25.41 | 25.58 | 25.58 | -0.4 (-1.54%) | 4,323,600 |
21 Feb 2019 | SGD | 25.82 | 26.05 | 25.72 | 25.98 | 25.98 | 0.0 (0.0%) | 2,126,400 |
20 Feb 2019 | SGD | 25.95 | 26.09 | 25.86 | 25.98 | 25.98 | +0.18 (+0.70%) | 2,235,900 |
19 Feb 2019 | SGD | 25.86 | 26.05 | 25.79 | 25.8 | 25.8 | -0.07 (-0.27%) | 1,250,600 |