Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | SGD | 5.1 | 5.16 | 5.03 | 5.11 | 5.11 | +0.04 (+0.79%) | 4,380,500 |
12 Dec 2023 | SGD | 4.93 | 5.08 | 4.92 | 5.07 | 5.07 | +0.16 (+3.26%) | 4,602,000 |
11 Dec 2023 | SGD | 4.96 | 4.96 | 4.88 | 4.91 | 4.91 | -0.04 (-0.81%) | 2,667,200 |
8 Dec 2023 | SGD | 4.9 | 4.96 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 2,580,400 |
7 Dec 2023 | SGD | 4.93 | 4.97 | 4.8 | 4.9 | 4.9 | -0.04 (-0.81%) | 4,629,000 |
6 Dec 2023 | SGD | 5 | 5 | 4.92 | 4.94 | 4.94 | -0.06 (-1.20%) | 2,197,200 |
5 Dec 2023 | SGD | 4.91 | 5.02 | 4.91 | 5 | 5 | +0.12 (+2.46%) | 3,247,700 |
4 Dec 2023 | SGD | 5.22 | 5.23 | 4.87 | 4.88 | 4.88 | -0.32 (-6.15%) | 9,488,300 |
1 Dec 2023 | SGD | 5.11 | 5.24 | 5.1 | 5.2 | 5.2 | +0.06 (+1.17%) | 2,926,001 |
30 Nov 2023 | SGD | 5.17 | 5.17 | 5.1 | 5.14 | 5.14 | -0.02 (-0.39%) | 6,940,200 |
29 Nov 2023 | SGD | 5.08 | 5.17 | 5.08 | 5.16 | 5.16 | +0.09 (+1.78%) | 3,722,100 |
28 Nov 2023 | SGD | 5.12 | 5.13 | 5.04 | 5.07 | 5.07 | -0.05 (-0.98%) | 2,670,900 |
27 Nov 2023 | SGD | 5.13 | 5.16 | 5.08 | 5.12 | 5.12 | -0.01 (-0.19%) | 1,458,800 |
24 Nov 2023 | SGD | 5.14 | 5.18 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 3,051,900 |
23 Nov 2023 | SGD | 5.09 | 5.15 | 5.05 | 5.15 | 5.15 | +0.06 (+1.18%) | 1,967,600 |
22 Nov 2023 | SGD | 5.03 | 5.11 | 5.02 | 5.09 | 5.09 | +0.06 (+1.19%) | 2,240,500 |
21 Nov 2023 | SGD | 5.05 | 5.08 | 5.03 | 5.03 | 5.03 | -0.02 (-0.40%) | 1,326,600 |
20 Nov 2023 | SGD | 5.11 | 5.12 | 5.02 | 5.05 | 5.05 | -0.04 (-0.79%) | 2,249,900 |
17 Nov 2023 | SGD | 5.03 | 5.09 | 5.02 | 5.09 | 5.09 | +0.03 (+0.59%) | 1,178,900 |
16 Nov 2023 | SGD | 5.1 | 5.1 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 2,297,600 |
15 Nov 2023 | SGD | 5.12 | 5.14 | 5.07 | 5.09 | 5.09 | +0.07 (+1.39%) | 3,110,300 |
14 Nov 2023 | SGD | 5.11 | 5.19 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 4,038,100 |
10 Nov 2023 | SGD | 5.08 | 5.09 | 5 | 5.05 | 5.05 | -0.07 (-1.37%) | 1,866,800 |
9 Nov 2023 | SGD | 5.1 | 5.16 | 5.04 | 5.12 | 5.12 | +0.04 (+0.79%) | 3,122,000 |
8 Nov 2023 | SGD | 5.23 | 5.24 | 5.06 | 5.08 | 5.08 | -0.15 (-2.87%) | 5,037,500 |
7 Nov 2023 | SGD | 4.93 | 5.26 | 4.9 | 5.23 | 5.23 | +0.31 (+6.30%) | 8,367,800 |
6 Nov 2023 | SGD | 4.9 | 4.92 | 4.84 | 4.92 | 4.92 | +0.08 (+1.65%) | 3,892,100 |
3 Nov 2023 | SGD | 4.78 | 4.89 | 4.76 | 4.84 | 4.84 | +0.12 (+2.54%) | 3,824,700 |
2 Nov 2023 | SGD | 4.85 | 4.85 | 4.71 | 4.72 | 4.72 | -0.07 (-1.46%) | 4,420,900 |
1 Nov 2023 | SGD | 4.61 | 4.81 | 4.61 | 4.79 | 4.79 | +0.2 (+4.36%) | 5,391,400 |