Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | SGD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 0 |
4 Dec 2019 | SGD | 0.036 | 0.036 | 0.034 | 0.035 | 0.035 | -0.005 (-12.50%) | 502,000 |
3 Dec 2019 | SGD | 0.045 | 0.046 | 0.039 | 0.04 | 0.04 | -0.013 (-24.53%) | 510,000 |
2 Dec 2019 | SGD | 0.052 | 0.053 | 0.052 | 0.053 | 0.053 | -0.001 (-1.85%) | 200,000 |
29 Nov 2019 | SGD | 0.053 | 0.054 | 0.05 | 0.054 | 0.054 | -0.007 (-11.48%) | 659,800 |
28 Nov 2019 | SGD | 0.062 | 0.062 | 0.061 | 0.061 | 0.061 | -0.004 (-6.15%) | 150,000 |
27 Nov 2019 | SGD | 0.064 | 0.065 | 0.064 | 0.065 | 0.065 | 0.0 (0.0%) | 130,000 |
26 Nov 2019 | SGD | 0.068 | 0.069 | 0.064 | 0.065 | 0.065 | -0.002 (-2.99%) | 269,400 |
25 Nov 2019 | SGD | 0.076 | 0.077 | 0.067 | 0.067 | 0.067 | -0.012 (-15.19%) | 533,800 |
22 Nov 2019 | SGD | 0.071 | 0.079 | 0.071 | 0.079 | 0.079 | +0.011 (+16.18%) | 180,000 |
21 Nov 2019 | SGD | 0.069 | 0.073 | 0.068 | 0.068 | 0.068 | -0.012 (-15%) | 217,600 |
20 Nov 2019 | SGD | 0.081 | 0.083 | 0.08 | 0.08 | 0.08 | -0.008 (-9.09%) | 210,000 |
19 Nov 2019 | SGD | 0.089 | 0.089 | 0.088 | 0.088 | 0.088 | -0.014 (-13.73%) | 100,000 |
18 Nov 2019 | SGD | 0.096 | 0.102 | 0.096 | 0.102 | 0.102 | +0.008 (+8.51%) | 249,200 |
15 Nov 2019 | SGD | 0.097 | 0.098 | 0.094 | 0.094 | 0.094 | +0.002 (+2.17%) | 288,400 |
14 Nov 2019 | SGD | 0.098 | 0.098 | 0.09 | 0.092 | 0.092 | -0.009 (-8.91%) | 632,800 |
13 Nov 2019 | SGD | 0.1 | 0.103 | 0.1 | 0.101 | 0.101 | -0.009 (-8.18%) | 130,000 |
12 Nov 2019 | SGD | 0.11 | 0.11 | 0.108 | 0.11 | 0.11 | +0.006 (+5.77%) | 180,000 |
11 Nov 2019 | SGD | 0.103 | 0.104 | 0.103 | 0.104 | 0.104 | -0.005 (-4.59%) | 130,000 |
8 Nov 2019 | SGD | 0.109 | 0.111 | 0.107 | 0.109 | 0.109 | -0.003 (-2.68%) | 356,700 |
7 Nov 2019 | SGD | 0.108 | 0.112 | 0.105 | 0.112 | 0.112 | +0.002 (+1.82%) | 430,000 |
6 Nov 2019 | SGD | 0.11 | 0.114 | 0.11 | 0.11 | 0.11 | +0.006 (+5.77%) | 570,000 |
5 Nov 2019 | SGD | 0.102 | 0.106 | 0.102 | 0.104 | 0.104 | +0.001 (+0.97%) | 695,900 |
4 Nov 2019 | SGD | 0.102 | 0.111 | 0.099 | 0.103 | 0.103 | +0.002 (+1.98%) | 1,278,800 |
1 Nov 2019 | SGD | 0.097 | 0.105 | 0.095 | 0.101 | 0.101 | -0.013 (-11.40%) | 3,012,800 |
31 Oct 2019 | SGD | 0.109 | 0.118 | 0.109 | 0.114 | 0.114 | +0.011 (+10.68%) | 3,843,000 |
30 Oct 2019 | SGD | 0.101 | 0.104 | 0.101 | 0.103 | 0.103 | +0.008 (+8.42%) | 2,548,000 |
29 Oct 2019 | SGD | 0.103 | 0.104 | 0.095 | 0.095 | 0.095 | +0.008 (+9.20%) | 860,600 |
25 Oct 2019 | SGD | 0.092 | 0.092 | 0.085 | 0.087 | 0.087 | 0.0 (0.0%) | 1,412,100 |
24 Oct 2019 | SGD | 0.083 | 0.087 | 0.083 | 0.087 | 0.087 | +0.009 (+11.54%) | 4,053,000 |