Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2024 | SGD | 14.03 | 14.09 | 13.91 | 14 | 14 | -0.08 (-0.57%) | 1,576,800 |
5 Mar 2024 | SGD | 14.25 | 14.32 | 14.05 | 14.08 | 14.08 | -0.21 (-1.47%) | 453,300 |
4 Mar 2024 | SGD | 14.04 | 14.34 | 14 | 14.29 | 14.29 | +0.29 (+2.07%) | 1,042,600 |
1 Mar 2024 | SGD | 14.01 | 14.18 | 13.93 | 14 | 14 | 0.0 (0.0%) | 436,900 |
29 Feb 2024 | SGD | 14 | 14.07 | 13.88 | 14 | 14 | 0.0 (0.0%) | 1,374,400 |
28 Feb 2024 | SGD | 14.09 | 14.14 | 13.98 | 14 | 14 | -0.09 (-0.64%) | 700,800 |
27 Feb 2024 | SGD | 14.35 | 14.39 | 14.02 | 14.09 | 14.09 | -0.31 (-2.15%) | 956,000 |
26 Feb 2024 | SGD | 13.75 | 14.42 | 13.75 | 14.4 | 14.4 | +0.68 (+4.96%) | 1,864,900 |
23 Feb 2024 | SGD | 14 | 14.07 | 13.56 | 13.72 | 13.72 | -0.38 (-2.70%) | 1,943,500 |
22 Feb 2024 | SGD | 14.09 | 14.13 | 13.99 | 14.1 | 14.1 | +0.06 (+0.43%) | 504,200 |
21 Feb 2024 | SGD | 14 | 14.12 | 13.97 | 14.04 | 14.04 | +0.03 (+0.21%) | 682,300 |
20 Feb 2024 | SGD | 13.92 | 14.05 | 13.91 | 14.01 | 14.01 | +0.13 (+0.94%) | 388,000 |
19 Feb 2024 | SGD | 13.99 | 13.99 | 13.83 | 13.88 | 13.88 | -0.11 (-0.79%) | 771,200 |
16 Feb 2024 | SGD | 13.9 | 14.03 | 13.89 | 13.99 | 13.99 | +0.11 (+0.79%) | 874,600 |
15 Feb 2024 | SGD | 13.8 | 13.9 | 13.64 | 13.88 | 13.88 | +0.19 (+1.39%) | 961,800 |
14 Feb 2024 | SGD | 13.68 | 13.74 | 13.56 | 13.69 | 13.69 | -0.02 (-0.15%) | 677,000 |
13 Feb 2024 | SGD | 13.87 | 13.87 | 13.67 | 13.71 | 13.71 | -0.09 (-0.65%) | 579,200 |
9 Feb 2024 | SGD | 13.82 | 13.95 | 13.77 | 13.8 | 13.8 | -0.06 (-0.43%) | 531,400 |
8 Feb 2024 | SGD | 14.1 | 14.14 | 13.84 | 13.86 | 13.86 | -0.21 (-1.49%) | 485,100 |
7 Feb 2024 | SGD | 13.9 | 14.1 | 13.9 | 14.07 | 14.07 | +0.16 (+1.15%) | 1,190,600 |
6 Feb 2024 | SGD | 13.68 | 13.98 | 13.68 | 13.91 | 13.91 | +0.24 (+1.76%) | 820,300 |
5 Feb 2024 | SGD | 13.78 | 13.84 | 13.65 | 13.67 | 13.67 | -0.17 (-1.23%) | 607,000 |
2 Feb 2024 | SGD | 13.65 | 13.88 | 13.59 | 13.84 | 13.84 | +0.22 (+1.62%) | 1,063,400 |
1 Feb 2024 | SGD | 13.39 | 13.67 | 13.3 | 13.62 | 13.62 | +0.21 (+1.57%) | 1,132,000 |
31 Jan 2024 | SGD | 13.52 | 13.55 | 13.25 | 13.41 | 13.41 | -0.11 (-0.81%) | 1,945,500 |
30 Jan 2024 | SGD | 13.5 | 13.77 | 13.49 | 13.52 | 13.52 | +0.03 (+0.22%) | 1,428,800 |
29 Jan 2024 | SGD | 13.53 | 13.62 | 13.43 | 13.49 | 13.49 | +0.01 (+0.07%) | 1,050,500 |
26 Jan 2024 | SGD | 13.71 | 13.8 | 13.39 | 13.48 | 13.48 | -0.26 (-1.89%) | 1,569,500 |
25 Jan 2024 | SGD | 13.8 | 13.85 | 13.61 | 13.74 | 13.74 | -0.14 (-1.01%) | 782,300 |
24 Jan 2024 | SGD | 13.78 | 13.88 | 13.7 | 13.88 | 13.88 | +0.15 (+1.09%) | 493,500 |