Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | SGD | 11.5 | 11.5 | 11.36 | 11.42 | 11.42 | -0.08 (-0.70%) | 770,700 |
27 Oct 2023 | SGD | 11.55 | 11.58 | 11.45 | 11.5 | 11.5 | -0.02 (-0.17%) | 996,000 |
26 Oct 2023 | SGD | 11.53 | 11.58 | 11.47 | 11.52 | 11.52 | -0.04 (-0.35%) | 811,400 |
25 Oct 2023 | SGD | 11.7 | 11.7 | 11.49 | 11.56 | 11.56 | -0.09 (-0.77%) | 1,201,500 |
24 Oct 2023 | SGD | 11.49 | 11.7 | 11.49 | 11.65 | 11.65 | +0.2 (+1.75%) | 916,600 |
23 Oct 2023 | SGD | 11.56 | 11.59 | 11.45 | 11.45 | 11.45 | -0.14 (-1.21%) | 673,900 |
20 Oct 2023 | SGD | 11.8 | 11.8 | 11.58 | 11.59 | 11.59 | -0.1 (-0.86%) | 970,000 |
19 Oct 2023 | SGD | 11.7 | 11.88 | 11.65 | 11.69 | 11.69 | +0.01 (+0.09%) | 1,176,800 |
18 Oct 2023 | SGD | 12 | 12.01 | 11.62 | 11.68 | 11.68 | -0.32 (-2.67%) | 1,624,100 |
17 Oct 2023 | SGD | 12.14 | 12.15 | 12 | 12 | 12 | -0.07 (-0.58%) | 952,200 |
16 Oct 2023 | SGD | 12.17 | 12.18 | 12.05 | 12.07 | 12.07 | -0.1 (-0.82%) | 632,400 |
13 Oct 2023 | SGD | 12.27 | 12.27 | 12.07 | 12.17 | 12.17 | -0.11 (-0.90%) | 1,204,300 |
12 Oct 2023 | SGD | 12.35 | 12.41 | 12.28 | 12.28 | 12.28 | -0.06 (-0.49%) | 586,900 |
11 Oct 2023 | SGD | 12.34 | 12.39 | 12.25 | 12.34 | 12.34 | +0.07 (+0.57%) | 796,200 |
10 Oct 2023 | SGD | 12.45 | 12.48 | 12.25 | 12.27 | 12.27 | -0.07 (-0.57%) | 512,300 |
9 Oct 2023 | SGD | 12.3 | 12.46 | 12.2 | 12.34 | 12.34 | +0.01 (+0.08%) | 827,500 |
6 Oct 2023 | SGD | 12.1 | 12.37 | 12.1 | 12.33 | 12.33 | +0.28 (+2.32%) | 993,300 |
5 Oct 2023 | SGD | 12.15 | 12.22 | 12 | 12.05 | 12.05 | -0.1 (-0.82%) | 1,048,500 |
4 Oct 2023 | SGD | 12.04 | 12.2 | 12.04 | 12.15 | 12.15 | +0.1 (+0.83%) | 1,180,700 |
3 Oct 2023 | SGD | 12.44 | 12.44 | 12.05 | 12.05 | 12.05 | -0.4 (-3.21%) | 1,984,500 |
2 Oct 2023 | SGD | 12.42 | 12.52 | 12.41 | 12.45 | 12.45 | +0.08 (+0.65%) | 641,360 |
29 Sep 2023 | SGD | 12.4 | 12.54 | 12.32 | 12.37 | 12.37 | +0.01 (+0.08%) | 1,919,300 |
28 Sep 2023 | SGD | 12.7 | 12.71 | 12.35 | 12.36 | 12.36 | -0.33 (-2.60%) | 1,897,500 |
27 Sep 2023 | SGD | 12.93 | 12.93 | 12.69 | 12.69 | 12.69 | -0.28 (-2.16%) | 1,172,900 |
26 Sep 2023 | SGD | 12.9 | 12.97 | 12.87 | 12.97 | 12.97 | +0.06 (+0.46%) | 1,301,300 |
25 Sep 2023 | SGD | 13.02 | 13.09 | 12.91 | 12.91 | 12.91 | -0.17 (-1.30%) | 731,500 |
22 Sep 2023 | SGD | 12.84 | 13.22 | 12.84 | 13.08 | 13.08 | +0.18 (+1.40%) | 1,427,800 |
21 Sep 2023 | SGD | 13 | 13.08 | 12.84 | 12.9 | 12.9 | -0.1 (-0.77%) | 1,493,800 |
20 Sep 2023 | SGD | 12.96 | 13.08 | 12.95 | 13 | 13 | +0.04 (+0.31%) | 1,086,600 |
19 Sep 2023 | SGD | 13.01 | 13.14 | 12.92 | 12.96 | 12.96 | -0.04 (-0.31%) | 911,600 |