Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2018 | SGD | 28.34 | 28.4 | 28.11 | 28.36 | 28.36 | +0.12 (+0.42%) | 1,170,500 |
13 Apr 2018 | SGD | 28.15 | 28.32 | 28.12 | 28.24 | 28.24 | +0.31 (+1.11%) | 2,935,000 |
12 Apr 2018 | SGD | 28.16 | 28.2 | 27.87 | 27.93 | 27.93 | -0.05 (-0.18%) | 3,294,000 |
11 Apr 2018 | SGD | 28.05 | 28.1 | 27.85 | 27.98 | 27.98 | +0.06 (+0.21%) | 2,819,200 |
10 Apr 2018 | SGD | 27.74 | 28.03 | 27.58 | 27.92 | 27.92 | +0.27 (+0.98%) | 3,927,300 |
9 Apr 2018 | SGD | 27.27 | 27.68 | 27.08 | 27.65 | 27.65 | +0.28 (+1.02%) | 3,192,500 |
6 Apr 2018 | SGD | 26.77 | 27.5 | 26.7 | 27.37 | 27.37 | +0.4 (+1.48%) | 4,197,400 |
5 Apr 2018 | SGD | 26.71 | 27.14 | 26.67 | 26.97 | 26.97 | +0.69 (+2.63%) | 3,589,300 |
4 Apr 2018 | SGD | 27.05 | 27.07 | 26.21 | 26.28 | 26.28 | -0.68 (-2.52%) | 3,671,200 |
3 Apr 2018 | SGD | 27 | 27.08 | 26.85 | 26.96 | 26.96 | -0.44 (-1.61%) | 4,069,902 |
2 Apr 2018 | SGD | 27.5 | 27.52 | 27.31 | 27.4 | 27.4 | -0.1 (-0.36%) | 1,639,200 |
29 Mar 2018 | SGD | 27.39 | 27.66 | 27.23 | 27.5 | 27.5 | +0.41 (+1.51%) | 6,276,900 |
28 Mar 2018 | SGD | 27.44 | 27.47 | 27.09 | 27.09 | 27.09 | -0.52 (-1.88%) | 3,261,865 |
27 Mar 2018 | SGD | 27.67 | 27.69 | 27.45 | 27.61 | 27.61 | +0.21 (+0.77%) | 2,842,100 |
26 Mar 2018 | SGD | 27.35 | 27.59 | 27.06 | 27.4 | 27.4 | 0.0 (0.0%) | 2,554,700 |
23 Mar 2018 | SGD | 27.51 | 27.57 | 27.2 | 27.4 | 27.4 | -0.76 (-2.70%) | 3,760,200 |
22 Mar 2018 | SGD | 28.68 | 28.76 | 28.09 | 28.16 | 28.16 | -0.42 (-1.47%) | 2,087,100 |
21 Mar 2018 | SGD | 28.44 | 28.7 | 28.32 | 28.58 | 28.58 | +0.28 (+0.99%) | 2,021,900 |
20 Mar 2018 | SGD | 27.98 | 28.37 | 27.95 | 28.3 | 28.3 | +0.2 (+0.71%) | 2,103,700 |
19 Mar 2018 | SGD | 28.2 | 28.29 | 28.06 | 28.1 | 28.1 | -0.05 (-0.18%) | 2,423,100 |
16 Mar 2018 | SGD | 28.5 | 28.54 | 28.15 | 28.15 | 28.15 | -0.43 (-1.50%) | 3,776,200 |
15 Mar 2018 | SGD | 28.55 | 28.85 | 28.48 | 28.58 | 28.58 | -0.24 (-0.83%) | 2,031,461 |
14 Mar 2018 | SGD | 28.8 | 28.95 | 28.66 | 28.82 | 28.82 | -0.17 (-0.59%) | 2,226,500 |
13 Mar 2018 | SGD | 28.8 | 28.99 | 28.63 | 28.99 | 28.99 | +0.22 (+0.76%) | 3,612,100 |
12 Mar 2018 | SGD | 28.3 | 28.82 | 28.3 | 28.77 | 28.77 | +0.73 (+2.60%) | 3,006,400 |
9 Mar 2018 | SGD | 28.17 | 28.23 | 27.93 | 28.04 | 28.04 | +0.04 (+0.14%) | 2,297,600 |
8 Mar 2018 | SGD | 27.62 | 28.07 | 27.62 | 28 | 28 | +0.35 (+1.27%) | 2,003,800 |
7 Mar 2018 | SGD | 27.75 | 27.98 | 27.6 | 27.65 | 27.65 | -0.59 (-2.09%) | 2,592,500 |
6 Mar 2018 | SGD | 27.91 | 28.24 | 27.9 | 28.24 | 28.24 | +0.63 (+2.28%) | 2,728,500 |
5 Mar 2018 | SGD | 27.85 | 27.9 | 27.42 | 27.61 | 27.61 | -0.14 (-0.50%) | 2,397,600 |