Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Jan 2024 | SGD | 5.43 | 5.5 | 5.34 | 5.36 | 5.36 | -0.03 (-0.56%) | 2,653,200 |
19 Jan 2024 | SGD | 5.46 | 5.46 | 5.38 | 5.39 | 5.39 | -0.03 (-0.55%) | 1,639,900 |
18 Jan 2024 | SGD | 5.45 | 5.48 | 5.38 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,060,700 |
17 Jan 2024 | SGD | 5.49 | 5.51 | 5.43 | 5.45 | 5.45 | -0.07 (-1.27%) | 3,093,900 |
16 Jan 2024 | SGD | 5.5 | 5.53 | 5.45 | 5.52 | 5.52 | 0.0 (0.0%) | 1,597,300 |
15 Jan 2024 | SGD | 5.48 | 5.55 | 5.44 | 5.52 | 5.52 | +0.08 (+1.47%) | 2,302,100 |
12 Jan 2024 | SGD | 5.44 | 5.48 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 964,300 |
11 Jan 2024 | SGD | 5.46 | 5.53 | 5.44 | 5.47 | 5.47 | 0.0 (0.0%) | 1,353,700 |
10 Jan 2024 | SGD | 5.51 | 5.55 | 5.41 | 5.47 | 5.47 | -0.05 (-0.91%) | 2,200,200 |
9 Jan 2024 | SGD | 5.39 | 5.53 | 5.36 | 5.52 | 5.52 | +0.16 (+2.99%) | 6,560,100 |
8 Jan 2024 | SGD | 5.32 | 5.41 | 5.32 | 5.36 | 5.36 | +0.05 (+0.94%) | 2,666,000 |
5 Jan 2024 | SGD | 5.23 | 5.32 | 5.19 | 5.31 | 5.31 | +0.06 (+1.14%) | 2,324,200 |
4 Jan 2024 | SGD | 5.31 | 5.34 | 5.25 | 5.25 | 5.25 | -0.09 (-1.69%) | 1,860,000 |
3 Jan 2024 | SGD | 5.27 | 5.37 | 5.27 | 5.34 | 5.34 | 0.0 (0.0%) | 2,133,400 |
2 Jan 2024 | SGD | 5.33 | 5.37 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 1,537,100 |
29 Dec 2023 | SGD | 5.25 | 5.33 | 5.23 | 5.31 | 5.31 | +0.07 (+1.34%) | 4,395,282 |
28 Dec 2023 | SGD | 5.17 | 5.27 | 5.15 | 5.24 | 5.24 | +0.11 (+2.14%) | 4,407,600 |
27 Dec 2023 | SGD | 5.13 | 5.16 | 5.09 | 5.13 | 5.13 | +0.01 (+0.20%) | 1,862,200 |
26 Dec 2023 | SGD | 5.14 | 5.14 | 5.08 | 5.12 | 5.12 | +0.01 (+0.20%) | 614,900 |
22 Dec 2023 | SGD | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | +0.01 (+0.20%) | 1,312,200 |
21 Dec 2023 | SGD | 5.09 | 5.11 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 1,053,400 |
20 Dec 2023 | SGD | 5.12 | 5.16 | 5.1 | 5.12 | 5.12 | +0.03 (+0.59%) | 1,319,800 |
19 Dec 2023 | SGD | 5.05 | 5.12 | 5.03 | 5.09 | 5.09 | +0.03 (+0.59%) | 1,324,200 |
18 Dec 2023 | SGD | 5.11 | 5.14 | 5.05 | 5.06 | 5.06 | -0.1 (-1.94%) | 1,934,400 |
15 Dec 2023 | SGD | 5.18 | 5.19 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 4,268,100 |
14 Dec 2023 | SGD | 5.17 | 5.2 | 5.14 | 5.18 | 5.18 | +0.07 (+1.37%) | 2,523,000 |