Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | SGD | 27.76 | 27.89 | 27.63 | 27.75 | 27.75 | -0.29 (-1.03%) | 2,145,700 |
1 Mar 2018 | SGD | 27.6 | 28.04 | 27.6 | 28.04 | 28.04 | +0.15 (+0.54%) | 2,484,100 |
28 Feb 2018 | SGD | 28.5 | 28.56 | 27.82 | 27.89 | 27.89 | -0.49 (-1.73%) | 4,854,018 |
27 Feb 2018 | SGD | 28.7 | 28.8 | 28.38 | 28.38 | 28.38 | -0.08 (-0.28%) | 6,097,500 |
26 Feb 2018 | SGD | 28.12 | 28.55 | 28.12 | 28.46 | 28.46 | +0.39 (+1.39%) | 2,613,500 |
23 Feb 2018 | SGD | 27.76 | 28.15 | 27.74 | 28.07 | 28.07 | +0.55 (+2.00%) | 2,747,700 |
22 Feb 2018 | SGD | 27.63 | 27.7 | 27.21 | 27.52 | 27.52 | -0.08 (-0.29%) | 5,435,839 |
21 Feb 2018 | SGD | 27.21 | 27.74 | 27.21 | 27.6 | 27.6 | +0.38 (+1.40%) | 5,024,900 |
20 Feb 2018 | SGD | 27.2 | 27.26 | 27.14 | 27.22 | 27.22 | -0.08 (-0.29%) | 2,625,700 |
19 Feb 2018 | SGD | 27.33 | 27.34 | 27.18 | 27.3 | 27.3 | +0.26 (+0.96%) | 1,742,760 |
15 Feb 2018 | SGD | 26.46 | 27.05 | 26.38 | 27.04 | 27.04 | +0.8 (+3.05%) | 3,564,600 |
14 Feb 2018 | SGD | 26.9 | 26.96 | 26.2 | 26.24 | 26.24 | -0.6 (-2.24%) | 5,247,200 |
13 Feb 2018 | SGD | 26.5 | 27.3 | 26.48 | 26.84 | 26.84 | +0.49 (+1.86%) | 5,581,677 |
12 Feb 2018 | SGD | 26.26 | 26.41 | 26.1 | 26.35 | 26.35 | +0.11 (+0.42%) | 3,759,908 |
9 Feb 2018 | SGD | 26.05 | 26.3 | 25.81 | 26.24 | 26.24 | -0.29 (-1.09%) | 4,865,800 |
8 Feb 2018 | SGD | 26.44 | 26.6 | 26.05 | 26.53 | 26.53 | +0.3 (+1.14%) | 4,477,300 |
7 Feb 2018 | SGD | 27 | 27.1 | 26.09 | 26.23 | 26.23 | -0.39 (-1.47%) | 3,428,300 |
6 Feb 2018 | SGD | 26.59 | 26.74 | 26.02 | 26.62 | 26.62 | -0.55 (-2.02%) | 4,308,175 |
5 Feb 2018 | SGD | 27.29 | 27.4 | 27.12 | 27.17 | 27.17 | -0.35 (-1.27%) | 2,152,800 |
2 Feb 2018 | SGD | 27.84 | 27.84 | 27.52 | 27.52 | 27.52 | -0.33 (-1.18%) | 1,886,700 |
1 Feb 2018 | SGD | 27.48 | 28.03 | 27.42 | 27.85 | 27.85 | +0.42 (+1.53%) | 3,181,200 |
31 Jan 2018 | SGD | 27.47 | 27.69 | 27.4 | 27.43 | 27.43 | -0.07 (-0.25%) | 3,983,000 |
30 Jan 2018 | SGD | 27.85 | 27.86 | 27.5 | 27.5 | 27.5 | -0.38 (-1.36%) | 2,683,000 |
29 Jan 2018 | SGD | 27.88 | 28.04 | 27.87 | 27.88 | 27.88 | 0.0 (0.0%) | 1,779,200 |
26 Jan 2018 | SGD | 27.95 | 28.01 | 27.78 | 27.88 | 27.88 | -0.1 (-0.36%) | 1,719,300 |
25 Jan 2018 | SGD | 28.38 | 28.46 | 27.93 | 27.98 | 27.98 | -0.4 (-1.41%) | 1,648,700 |
24 Jan 2018 | SGD | 28.14 | 28.43 | 28.14 | 28.38 | 28.38 | +0.01 (+0.04%) | 1,453,700 |
23 Jan 2018 | SGD | 27.95 | 28.37 | 27.95 | 28.37 | 28.37 | +0.43 (+1.54%) | 1,653,500 |
22 Jan 2018 | SGD | 27.89 | 28.03 | 27.72 | 27.94 | 27.94 | -0.09 (-0.32%) | 1,735,520 |
19 Jan 2018 | SGD | 27.8 | 28.13 | 27.8 | 28.03 | 28.03 | +0.17 (+0.61%) | 1,664,600 |