Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | SGD | 5.06 | 5.11 | 5.02 | 5.02 | 5.02 | -0.05 (-0.99%) | 3,049,700 |
4 Mar 2024 | SGD | 5.11 | 5.13 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 2,079,700 |
1 Mar 2024 | SGD | 5.13 | 5.16 | 5.04 | 5.09 | 5.09 | -0.01 (-0.20%) | 3,915,300 |
29 Feb 2024 | SGD | 5.03 | 5.15 | 5.02 | 5.1 | 5.1 | +0.1 (+2%) | 6,762,700 |
28 Feb 2024 | SGD | 5.16 | 5.16 | 5 | 5 | 5 | -0.16 (-3.10%) | 6,403,200 |
27 Feb 2024 | SGD | 5.21 | 5.23 | 5.1 | 5.16 | 5.16 | -0.04 (-0.77%) | 5,596,600 |
26 Feb 2024 | SGD | 5.24 | 5.25 | 5.13 | 5.2 | 5.2 | -0.02 (-0.38%) | 2,792,400 |
23 Feb 2024 | SGD | 5.35 | 5.35 | 5.21 | 5.22 | 5.22 | -0.11 (-2.06%) | 5,412,400 |
22 Feb 2024 | SGD | 5.54 | 5.54 | 5.32 | 5.33 | 5.33 | -0.15 (-2.74%) | 9,695,400 |
21 Feb 2024 | SGD | 5.83 | 5.83 | 5.48 | 5.48 | 5.48 | -0.33 (-5.68%) | 11,849,000 |
20 Feb 2024 | SGD | 5.73 | 5.87 | 5.68 | 5.81 | 5.81 | +0.06 (+1.04%) | 7,888,800 |
19 Feb 2024 | SGD | 5.76 | 5.79 | 5.72 | 5.75 | 5.75 | -0.01 (-0.17%) | 2,475,300 |
16 Feb 2024 | SGD | 5.75 | 5.82 | 5.73 | 5.76 | 5.76 | +0.04 (+0.70%) | 5,724,400 |
15 Feb 2024 | SGD | 5.6 | 5.74 | 5.6 | 5.72 | 5.72 | +0.16 (+2.88%) | 5,231,100 |
14 Feb 2024 | SGD | 5.5 | 5.58 | 5.43 | 5.56 | 5.56 | +0.02 (+0.36%) | 3,052,200 |
13 Feb 2024 | SGD | 5.46 | 5.63 | 5.46 | 5.54 | 5.54 | +0.06 (+1.09%) | 4,026,700 |
9 Feb 2024 | SGD | 5.5 | 5.5 | 5.42 | 5.48 | 5.48 | -0.04 (-0.72%) | 1,532,300 |
8 Feb 2024 | SGD | 5.61 | 5.61 | 5.51 | 5.52 | 5.52 | -0.08 (-1.43%) | 1,786,400 |
7 Feb 2024 | SGD | 5.63 | 5.7 | 5.53 | 5.6 | 5.6 | +0.04 (+0.72%) | 2,747,400 |
6 Feb 2024 | SGD | 5.65 | 5.7 | 5.51 | 5.56 | 5.56 | -0.11 (-1.94%) | 3,225,200 |
5 Feb 2024 | SGD | 5.78 | 5.8 | 5.63 | 5.67 | 5.67 | -0.13 (-2.24%) | 3,767,200 |
2 Feb 2024 | SGD | 5.65 | 5.84 | 5.63 | 5.8 | 5.8 | +0.15 (+2.65%) | 5,892,200 |
1 Feb 2024 | SGD | 5.6 | 5.68 | 5.58 | 5.65 | 5.65 | -0.02 (-0.35%) | 2,129,700 |
31 Jan 2024 | SGD | 5.7 | 5.73 | 5.63 | 5.67 | 5.67 | -0.03 (-0.53%) | 3,662,300 |
30 Jan 2024 | SGD | 5.44 | 5.7 | 5.44 | 5.7 | 5.7 | +0.29 (+5.36%) | 9,741,000 |
29 Jan 2024 | SGD | 5.4 | 5.44 | 5.38 | 5.41 | 5.41 | -0.02 (-0.37%) | 1,028,900 |
26 Jan 2024 | SGD | 5.48 | 5.52 | 5.42 | 5.43 | 5.43 | -0.04 (-0.73%) | 1,915,700 |
25 Jan 2024 | SGD | 5.4 | 5.49 | 5.36 | 5.47 | 5.47 | +0.08 (+1.48%) | 2,899,300 |
24 Jan 2024 | SGD | 5.32 | 5.39 | 5.29 | 5.39 | 5.39 | +0.08 (+1.51%) | 1,892,700 |
23 Jan 2024 | SGD | 5.39 | 5.4 | 5.31 | 5.31 | 5.31 | -0.05 (-0.93%) | 1,880,400 |