Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | SGD | 28.51 | 28.51 | 28.18 | 28.26 | 28.26 | -0.25 (-0.88%) | 2,411,200 |
20 Sep 2023 | SGD | 28.73 | 28.73 | 28.47 | 28.51 | 28.51 | -0.04 (-0.14%) | 1,491,500 |
19 Sep 2023 | SGD | 28.81 | 28.9 | 28.48 | 28.55 | 28.55 | -0.35 (-1.21%) | 2,513,600 |
18 Sep 2023 | SGD | 29.2 | 29.28 | 28.83 | 28.9 | 28.9 | -0.3 (-1.03%) | 1,598,400 |
15 Sep 2023 | SGD | 29.1 | 29.38 | 29.1 | 29.2 | 29.2 | +0.21 (+0.72%) | 4,071,000 |
14 Sep 2023 | SGD | 28.69 | 29 | 28.67 | 28.99 | 28.99 | +0.36 (+1.26%) | 2,532,100 |
13 Sep 2023 | SGD | 28.42 | 28.67 | 28.36 | 28.63 | 28.63 | +0.33 (+1.17%) | 2,096,000 |
12 Sep 2023 | SGD | 28.6 | 28.6 | 28.25 | 28.3 | 28.3 | -0.12 (-0.42%) | 1,371,800 |
11 Sep 2023 | SGD | 28.2 | 28.42 | 28.18 | 28.42 | 28.42 | +0.14 (+0.50%) | 1,702,100 |
8 Sep 2023 | SGD | 28.55 | 28.62 | 28.2 | 28.28 | 28.28 | -0.32 (-1.12%) | 1,582,400 |
7 Sep 2023 | SGD | 28.51 | 28.64 | 28.3 | 28.6 | 28.6 | 0.0 (0.0%) | 1,278,400 |
6 Sep 2023 | SGD | 28.68 | 28.72 | 28.5 | 28.6 | 28.6 | +0.07 (+0.25%) | 1,172,800 |
5 Sep 2023 | SGD | 28.68 | 28.68 | 28.46 | 28.53 | 28.53 | -0.07 (-0.24%) | 1,047,100 |
4 Sep 2023 | SGD | 28.74 | 28.74 | 28.46 | 28.6 | 28.6 | +0.16 (+0.56%) | 1,618,188 |
31 Aug 2023 | SGD | 28.35 | 28.6 | 28.28 | 28.44 | 28.44 | +0.04 (+0.14%) | 2,786,437 |
30 Aug 2023 | SGD | 28.66 | 28.68 | 28.31 | 28.4 | 28.4 | -0.12 (-0.42%) | 1,861,800 |
29 Aug 2023 | SGD | 28.6 | 28.67 | 28.5 | 28.52 | 28.52 | +0.22 (+0.78%) | 1,173,800 |
28 Aug 2023 | SGD | 28.2 | 28.46 | 28.18 | 28.3 | 28.3 | +0.22 (+0.78%) | 1,596,200 |
25 Aug 2023 | SGD | 27.78 | 28.13 | 27.73 | 28.08 | 28.08 | +0.25 (+0.90%) | 1,786,300 |
24 Aug 2023 | SGD | 28.18 | 28.28 | 27.83 | 27.83 | 27.83 | -0.25 (-0.89%) | 2,130,800 |
23 Aug 2023 | SGD | 27.75 | 28.15 | 27.64 | 28.08 | 28.08 | +0.24 (+0.86%) | 2,249,800 |
22 Aug 2023 | SGD | 27.86 | 27.94 | 27.72 | 27.84 | 27.84 | +0.06 (+0.22%) | 1,981,200 |
21 Aug 2023 | SGD | 27.92 | 28 | 27.72 | 27.78 | 27.78 | -0.15 (-0.54%) | 1,622,100 |
18 Aug 2023 | SGD | 27.91 | 27.98 | 27.75 | 27.93 | 27.93 | -0.18 (-0.64%) | 2,596,500 |
17 Aug 2023 | SGD | 28.15 | 28.29 | 27.98 | 28.11 | 28.11 | -0.17 (-0.60%) | 2,816,700 |
16 Aug 2023 | SGD | 28.61 | 28.64 | 28.12 | 28.28 | 28.28 | -0.36 (-1.26%) | 2,826,700 |
15 Aug 2023 | SGD | 28.87 | 28.95 | 28.49 | 28.64 | 28.64 | -0.14 (-0.49%) | 1,645,900 |
14 Aug 2023 | SGD | 28.74 | 28.86 | 28.46 | 28.78 | 28.78 | -0.2 (-0.69%) | 1,991,200 |
11 Aug 2023 | SGD | 29.25 | 29.35 | 28.81 | 28.98 | 28.98 | -0.2 (-0.69%) | 1,837,700 |
10 Aug 2023 | SGD | 28.9 | 29.18 | 28.83 | 29.18 | 29.18 | +0.22 (+0.76%) | 2,598,500 |