Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | SGD | 31.2 | 31.35 | 31.05 | 31.15 | 31.15 | +0.06 (+0.19%) | 5,696,746 |
23 Apr 2024 | SGD | 30.7 | 31.11 | 30.62 | 31.09 | 31.09 | +0.64 (+2.10%) | 5,741,800 |
22 Apr 2024 | SGD | 30.05 | 30.57 | 29.94 | 30.45 | 30.45 | +0.52 (+1.74%) | 5,095,400 |
19 Apr 2024 | SGD | 30.1 | 30.15 | 29.83 | 29.93 | 29.93 | -0.22 (-0.73%) | 4,388,300 |
18 Apr 2024 | SGD | 29.79 | 30.18 | 29.62 | 30.15 | 30.15 | +0.54 (+1.82%) | 6,007,400 |
17 Apr 2024 | SGD | 29.21 | 29.75 | 29.08 | 29.61 | 29.61 | +0.39 (+1.33%) | 5,071,100 |
16 Apr 2024 | SGD | 29.36 | 29.56 | 29.04 | 29.22 | 29.22 | -0.35 (-1.18%) | 5,237,000 |
15 Apr 2024 | SGD | 29.31 | 29.57 | 29.31 | 29.57 | 29.57 | 0.0 (0.0%) | 3,769,400 |
12 Apr 2024 | SGD | 29.45 | 29.59 | 29.42 | 29.57 | 29.57 | +0.07 (+0.24%) | 2,067,800 |
11 Apr 2024 | SGD | 29.24 | 29.67 | 29.24 | 29.5 | 29.5 | -0.12 (-0.41%) | 3,726,800 |
9 Apr 2024 | SGD | 29.55 | 29.68 | 29.42 | 29.62 | 29.62 | +0.25 (+0.85%) | 2,526,300 |
8 Apr 2024 | SGD | 29.32 | 29.53 | 29.32 | 29.37 | 29.37 | -0.03 (-0.10%) | 2,026,600 |
5 Apr 2024 | SGD | 29.24 | 29.43 | 29.11 | 29.4 | 29.4 | -0.06 (-0.20%) | 2,496,946 |
4 Apr 2024 | SGD | 29.54 | 29.7 | 29.38 | 29.46 | 29.46 | -0.07 (-0.24%) | 2,868,800 |
3 Apr 2024 | SGD | 29.45 | 29.55 | 29.33 | 29.53 | 29.53 | -0.13 (-0.44%) | 2,138,600 |
2 Apr 2024 | SGD | 29.5 | 29.69 | 29.44 | 29.66 | 29.66 | +0.22 (+0.75%) | 2,516,600 |
1 Apr 2024 | SGD | 29.38 | 29.66 | 29.23 | 29.44 | 29.44 | +0.13 (+0.44%) | 1,639,300 |
28 Mar 2024 | SGD | 29.53 | 29.73 | 29.31 | 29.31 | 29.31 | -0.37 (-1.25%) | 4,082,000 |
27 Mar 2024 | SGD | 29.38 | 29.88 | 29.38 | 29.68 | 29.68 | +0.43 (+1.47%) | 5,307,400 |
26 Mar 2024 | SGD | 28.7 | 29.33 | 28.63 | 29.25 | 29.25 | +0.53 (+1.85%) | 6,323,200 |
25 Mar 2024 | SGD | 29.12 | 29.15 | 28.7 | 28.72 | 28.72 | -0.35 (-1.20%) | 4,331,900 |
22 Mar 2024 | SGD | 29.04 | 29.16 | 28.82 | 29.07 | 29.07 | -0.15 (-0.51%) | 3,545,800 |
21 Mar 2024 | SGD | 29.1 | 29.38 | 28.97 | 29.22 | 29.22 | +0.31 (+1.07%) | 4,683,900 |
20 Mar 2024 | SGD | 29 | 29.08 | 28.9 | 28.91 | 28.91 | -0.09 (-0.31%) | 1,876,800 |
19 Mar 2024 | SGD | 28.92 | 29 | 28.88 | 29 | 29 | +0.06 (+0.21%) | 1,695,100 |
18 Mar 2024 | SGD | 28.81 | 28.96 | 28.8 | 28.94 | 28.94 | +0.02 (+0.07%) | 1,487,900 |
15 Mar 2024 | SGD | 28.71 | 28.99 | 28.61 | 28.92 | 28.92 | -0.03 (-0.10%) | 5,333,700 |
14 Mar 2024 | SGD | 28.7 | 28.97 | 28.67 | 28.95 | 28.95 | +0.35 (+1.22%) | 5,228,049 |
13 Mar 2024 | SGD | 28.35 | 28.67 | 28.25 | 28.6 | 28.6 | +0.32 (+1.13%) | 6,263,256 |
12 Mar 2024 | SGD | 28.33 | 28.38 | 28.22 | 28.28 | 28.28 | +0.01 (+0.04%) | 3,567,000 |