Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2018 | SGD | 26.65 | 26.9 | 26.6 | 26.68 | 26.68 | +0.08 (+0.30%) | 2,021,200 |
11 Jul 2018 | SGD | 26.33 | 26.71 | 26.33 | 26.6 | 26.6 | -0.39 (-1.44%) | 2,619,900 |
10 Jul 2018 | SGD | 26.61 | 26.99 | 26.61 | 26.99 | 26.99 | +0.48 (+1.81%) | 3,340,500 |
9 Jul 2018 | SGD | 26.05 | 26.55 | 26.05 | 26.51 | 26.51 | +0.25 (+0.95%) | 2,709,700 |
6 Jul 2018 | SGD | 26.8 | 26.8 | 26.1 | 26.26 | 26.26 | -0.83 (-3.06%) | 4,265,400 |
5 Jul 2018 | SGD | 27.08 | 27.2 | 26.96 | 27.09 | 27.09 | -0.06 (-0.22%) | 1,772,200 |
4 Jul 2018 | SGD | 26.8 | 27.2 | 26.76 | 27.15 | 27.15 | +0.42 (+1.57%) | 2,788,700 |
3 Jul 2018 | SGD | 26.73 | 26.82 | 26.34 | 26.73 | 26.73 | +0.1 (+0.38%) | 2,127,400 |
2 Jul 2018 | SGD | 26.76 | 27.03 | 26.52 | 26.63 | 26.63 | -0.13 (-0.49%) | 1,742,000 |
29 Jun 2018 | SGD | 26.88 | 27.09 | 26.59 | 26.76 | 26.76 | +0.11 (+0.41%) | 4,653,400 |
28 Jun 2018 | SGD | 26.27 | 26.74 | 26.26 | 26.65 | 26.65 | +0.29 (+1.10%) | 2,368,000 |
27 Jun 2018 | SGD | 26.49 | 26.79 | 26.3 | 26.36 | 26.36 | -0.24 (-0.90%) | 2,464,100 |
26 Jun 2018 | SGD | 26.04 | 26.66 | 26.03 | 26.6 | 26.6 | +0.38 (+1.45%) | 2,547,500 |
25 Jun 2018 | SGD | 26.22 | 26.45 | 26.07 | 26.22 | 26.22 | -0.09 (-0.34%) | 2,171,700 |
22 Jun 2018 | SGD | 26.53 | 26.53 | 26.12 | 26.31 | 26.31 | -0.22 (-0.83%) | 2,570,600 |
21 Jun 2018 | SGD | 26.6 | 26.68 | 26.51 | 26.53 | 26.53 | -0.19 (-0.71%) | 1,322,900 |
20 Jun 2018 | SGD | 26.68 | 26.98 | 26.55 | 26.72 | 26.72 | +0.12 (+0.45%) | 3,908,500 |
19 Jun 2018 | SGD | 26.65 | 26.88 | 26.39 | 26.6 | 26.6 | +0.17 (+0.64%) | 5,988,550 |
18 Jun 2018 | SGD | 26.19 | 26.57 | 26.19 | 26.43 | 26.43 | -0.52 (-1.93%) | 4,463,300 |
14 Jun 2018 | SGD | 27 | 27.4 | 26.77 | 26.95 | 26.95 | -0.15 (-0.55%) | 6,396,400 |
13 Jun 2018 | SGD | 27.65 | 27.76 | 27.09 | 27.1 | 27.1 | -0.76 (-2.73%) | 5,692,400 |
12 Jun 2018 | SGD | 28 | 28.1 | 27.83 | 27.86 | 27.86 | -0.14 (-0.50%) | 2,416,600 |
11 Jun 2018 | SGD | 28.05 | 28.25 | 27.91 | 28 | 28 | -0.02 (-0.07%) | 2,336,900 |
8 Jun 2018 | SGD | 28.38 | 28.55 | 28.02 | 28.02 | 28.02 | -0.54 (-1.89%) | 2,999,472 |
7 Jun 2018 | SGD | 28.6 | 28.73 | 28.44 | 28.56 | 28.56 | +0.22 (+0.78%) | 2,044,300 |
6 Jun 2018 | SGD | 28.67 | 28.75 | 28.28 | 28.34 | 28.34 | -0.24 (-0.84%) | 1,982,700 |
5 Jun 2018 | SGD | 28.62 | 28.75 | 28.55 | 28.58 | 28.58 | -0.01 (-0.03%) | 1,766,300 |
4 Jun 2018 | SGD | 28.26 | 28.59 | 28.23 | 28.59 | 28.59 | +0.49 (+1.74%) | 1,728,800 |
1 Jun 2018 | SGD | 28.08 | 28.21 | 28.07 | 28.1 | 28.1 | -0.04 (-0.14%) | 2,156,743 |
31 May 2018 | SGD | 28.5 | 28.57 | 28.14 | 28.14 | 28.14 | -0.22 (-0.78%) | 5,688,000 |