Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | SGD | 6.04 | 6.06 | 5.95 | 5.99 | 5.99 | -0.14 (-2.28%) | 2,353,700 |
8 Nov 2023 | SGD | 6.06 | 6.14 | 6 | 6.13 | 6.13 | +0.08 (+1.32%) | 1,234,400 |
7 Nov 2023 | SGD | 6.09 | 6.13 | 6.03 | 6.05 | 6.05 | -0.11 (-1.79%) | 1,586,500 |
6 Nov 2023 | SGD | 6.05 | 6.16 | 5.92 | 6.16 | 6.16 | +0.17 (+2.84%) | 1,838,000 |
3 Nov 2023 | SGD | 5.92 | 6.03 | 5.9 | 5.99 | 5.99 | +0.13 (+2.22%) | 1,617,100 |
2 Nov 2023 | SGD | 5.93 | 5.95 | 5.82 | 5.86 | 5.86 | -0.01 (-0.17%) | 1,268,500 |
1 Nov 2023 | SGD | 5.89 | 5.93 | 5.81 | 5.87 | 5.87 | -0.03 (-0.51%) | 1,338,700 |
31 Oct 2023 | SGD | 5.85 | 5.9 | 5.79 | 5.9 | 5.9 | +0.07 (+1.20%) | 2,536,800 |
30 Oct 2023 | SGD | 5.75 | 5.85 | 5.71 | 5.83 | 5.83 | +0.07 (+1.22%) | 1,634,000 |
27 Oct 2023 | SGD | 5.75 | 5.76 | 5.71 | 5.76 | 5.76 | +0.08 (+1.41%) | 974,200 |
26 Oct 2023 | SGD | 5.7 | 5.73 | 5.6 | 5.68 | 5.68 | -0.05 (-0.87%) | 2,010,100 |
25 Oct 2023 | SGD | 5.91 | 5.91 | 5.71 | 5.73 | 5.73 | -0.17 (-2.88%) | 2,351,800 |
24 Oct 2023 | SGD | 5.82 | 5.9 | 5.75 | 5.9 | 5.9 | +0.11 (+1.90%) | 3,156,600 |
23 Oct 2023 | SGD | 5.95 | 5.97 | 5.78 | 5.79 | 5.79 | -0.15 (-2.53%) | 3,023,000 |
20 Oct 2023 | SGD | 6.18 | 6.2 | 5.93 | 5.94 | 5.94 | -0.28 (-4.50%) | 3,599,100 |
19 Oct 2023 | SGD | 6.32 | 6.36 | 6.2 | 6.22 | 6.22 | -0.17 (-2.66%) | 1,489,800 |
18 Oct 2023 | SGD | 6.57 | 6.57 | 6.37 | 6.39 | 6.39 | -0.17 (-2.59%) | 1,615,900 |
17 Oct 2023 | SGD | 6.56 | 6.6 | 6.5 | 6.56 | 6.56 | +0.06 (+0.92%) | 630,900 |
16 Oct 2023 | SGD | 6.47 | 6.54 | 6.47 | 6.5 | 6.5 | -0.01 (-0.15%) | 648,900 |
13 Oct 2023 | SGD | 6.52 | 6.57 | 6.49 | 6.51 | 6.51 | -0.08 (-1.21%) | 802,800 |
12 Oct 2023 | SGD | 6.55 | 6.64 | 6.51 | 6.59 | 6.59 | +0.06 (+0.92%) | 1,023,900 |
11 Oct 2023 | SGD | 6.53 | 6.54 | 6.46 | 6.53 | 6.53 | +0.04 (+0.62%) | 610,700 |
10 Oct 2023 | SGD | 6.44 | 6.5 | 6.41 | 6.49 | 6.49 | +0.1 (+1.56%) | 896,100 |
9 Oct 2023 | SGD | 6.42 | 6.42 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 405,000 |
6 Oct 2023 | SGD | 6.33 | 6.4 | 6.33 | 6.39 | 6.39 | +0.01 (+0.16%) | 809,400 |
5 Oct 2023 | SGD | 6.34 | 6.38 | 6.28 | 6.38 | 6.38 | +0.06 (+0.95%) | 554,200 |
4 Oct 2023 | SGD | 6.31 | 6.34 | 6.26 | 6.32 | 6.32 | -0.07 (-1.10%) | 1,259,700 |
3 Oct 2023 | SGD | 6.34 | 6.41 | 6.32 | 6.39 | 6.39 | -0.03 (-0.47%) | 1,293,800 |
2 Oct 2023 | SGD | 6.41 | 6.46 | 6.33 | 6.42 | 6.42 | 0.0 (0.0%) | 1,572,400 |
29 Sep 2023 | SGD | 6.34 | 6.45 | 6.3 | 6.42 | 6.42 | +0.1 (+1.58%) | 1,566,200 |