Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
31 Oct 2023 | SGD | 4.64 | 4.65 | 4.55 | 4.59 | 4.59 | -0.03 (-0.65%) | 3,833,400 |
30 Oct 2023 | SGD | 4.59 | 4.64 | 4.5 | 4.62 | 4.62 | +0.01 (+0.22%) | 3,722,000 |
27 Oct 2023 | SGD | 4.63 | 4.65 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 2,009,700 |
26 Oct 2023 | SGD | 4.59 | 4.63 | 4.57 | 4.62 | 4.62 | +0.03 (+0.65%) | 2,635,100 |
25 Oct 2023 | SGD | 4.65 | 4.7 | 4.57 | 4.59 | 4.59 | -0.01 (-0.22%) | 3,412,700 |
24 Oct 2023 | SGD | 4.58 | 4.63 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 3,498,000 |
23 Oct 2023 | SGD | 4.57 | 4.63 | 4.56 | 4.58 | 4.58 | 0.0 (0.0%) | 2,692,100 |
20 Oct 2023 | SGD | 4.53 | 4.64 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 2,761,200 |
19 Oct 2023 | SGD | 4.53 | 4.6 | 4.52 | 4.56 | 4.56 | -0.04 (-0.87%) | 5,531,700 |
18 Oct 2023 | SGD | 4.73 | 4.73 | 4.59 | 4.6 | 4.6 | -0.13 (-2.75%) | 3,168,000 |
17 Oct 2023 | SGD | 4.7 | 4.76 | 4.69 | 4.73 | 4.73 | +0.07 (+1.50%) | 2,672,900 |
16 Oct 2023 | SGD | 4.74 | 4.76 | 4.64 | 4.66 | 4.66 | -0.1 (-2.10%) | 4,064,900 |
13 Oct 2023 | SGD | 4.85 | 4.85 | 4.75 | 4.76 | 4.76 | -0.11 (-2.26%) | 4,530,300 |
12 Oct 2023 | SGD | 4.88 | 4.93 | 4.86 | 4.87 | 4.87 | -0.01 (-0.20%) | 2,737,300 |
11 Oct 2023 | SGD | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -0.01 (-0.20%) | 3,149,900 |
10 Oct 2023 | SGD | 4.88 | 4.92 | 4.85 | 4.89 | 4.89 | +0.06 (+1.24%) | 2,567,700 |
9 Oct 2023 | SGD | 4.92 | 4.93 | 4.82 | 4.83 | 4.83 | -0.13 (-2.62%) | 2,985,200 |
6 Oct 2023 | SGD | 4.88 | 4.98 | 4.87 | 4.96 | 4.96 | +0.09 (+1.85%) | 4,259,600 |
5 Oct 2023 | SGD | 4.87 | 4.93 | 4.84 | 4.87 | 4.87 | +0.02 (+0.41%) | 3,032,300 |
4 Oct 2023 | SGD | 4.87 | 4.88 | 4.72 | 4.85 | 4.85 | -0.08 (-1.62%) | 8,443,200 |
3 Oct 2023 | SGD | 5.15 | 5.15 | 4.89 | 4.93 | 4.93 | -0.24 (-4.64%) | 11,009,600 |
2 Oct 2023 | SGD | 5.12 | 5.22 | 5.12 | 5.17 | 5.17 | +0.08 (+1.57%) | 4,606,799 |
29 Sep 2023 | SGD | 5.12 | 5.14 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 3,911,300 |
28 Sep 2023 | SGD | 5.08 | 5.12 | 5.07 | 5.11 | 5.11 | 0.0 (0.0%) | 2,673,200 |
27 Sep 2023 | SGD | 5.07 | 5.11 | 5.04 | 5.11 | 5.11 | 0.0 (0.0%) | 4,521,200 |
26 Sep 2023 | SGD | 5.09 | 5.14 | 5.09 | 5.11 | 5.11 | -0.01 (-0.20%) | 3,041,400 |
25 Sep 2023 | SGD | 5.13 | 5.17 | 5.05 | 5.12 | 5.12 | +0.02 (+0.39%) | 3,914,400 |
22 Sep 2023 | SGD | 5.1 | 5.15 | 5.06 | 5.1 | 5.1 | -0.01 (-0.20%) | 3,349,800 |