Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | SGD | 14.2 | 14.24 | 14.19 | 14.2 | 14.2 | +0.03 (+0.21%) | 197,600 |
26 Mar 2024 | SGD | 14.2 | 14.21 | 14.12 | 14.17 | 14.17 | -0.01 (-0.07%) | 280,800 |
25 Mar 2024 | SGD | 14.12 | 14.26 | 14.1 | 14.18 | 14.18 | +0.06 (+0.42%) | 382,800 |
22 Mar 2024 | SGD | 14.06 | 14.12 | 14.01 | 14.12 | 14.12 | +0.12 (+0.86%) | 496,700 |
21 Mar 2024 | SGD | 14.06 | 14.06 | 13.99 | 14 | 14 | -0.01 (-0.07%) | 393,000 |
20 Mar 2024 | SGD | 14.01 | 14.09 | 13.97 | 14.01 | 14.01 | -0.02 (-0.14%) | 440,600 |
19 Mar 2024 | SGD | 14.01 | 14.1 | 14.01 | 14.03 | 14.03 | +0.04 (+0.29%) | 582,200 |
18 Mar 2024 | SGD | 14.02 | 14.08 | 13.99 | 13.99 | 13.99 | -0.03 (-0.21%) | 185,200 |
15 Mar 2024 | SGD | 14 | 14.15 | 13.99 | 14.02 | 14.02 | -0.03 (-0.21%) | 1,559,200 |
14 Mar 2024 | SGD | 14.11 | 14.11 | 13.98 | 14.05 | 14.05 | -0.03 (-0.21%) | 437,900 |
13 Mar 2024 | SGD | 14.1 | 14.17 | 14.02 | 14.08 | 14.08 | 0.0 (0.0%) | 341,000 |
12 Mar 2024 | SGD | 14.09 | 14.21 | 14.08 | 14.08 | 14.08 | +0.04 (+0.28%) | 226,900 |
11 Mar 2024 | SGD | 14.03 | 14.14 | 14.01 | 14.04 | 14.04 | -0.07 (-0.50%) | 298,600 |
8 Mar 2024 | SGD | 14.09 | 14.15 | 14.06 | 14.11 | 14.11 | +0.11 (+0.79%) | 287,800 |
7 Mar 2024 | SGD | 14 | 14.16 | 13.97 | 14 | 14 | 0.0 (0.0%) | 382,400 |
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 |