Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | SGD | 0.082 | 0.085 | 0.081 | 0.081 | 0.081 | -0.004 (-4.71%) | 530,000 |
28 May 2019 | SGD | 0.086 | 0.087 | 0.083 | 0.085 | 0.085 | -0.005 (-5.56%) | 2,233,000 |
27 May 2019 | SGD | 0.093 | 0.094 | 0.09 | 0.09 | 0.09 | -0.008 (-8.16%) | 2,700,000 |
24 May 2019 | SGD | 0.098 | 0.105 | 0.097 | 0.098 | 0.098 | +0.001 (+1.03%) | 5,676,800 |
23 May 2019 | SGD | 0.097 | 0.103 | 0.092 | 0.097 | 0.097 | -0.012 (-11.01%) | 5,946,700 |
22 May 2019 | SGD | 0.118 | 0.123 | 0.109 | 0.109 | 0.109 | -0.011 (-9.17%) | 5,640,300 |
21 May 2019 | SGD | 0.127 | 0.129 | 0.118 | 0.12 | 0.12 | -0.011 (-8.40%) | 4,550,800 |
17 May 2019 | SGD | 0.152 | 0.152 | 0.131 | 0.131 | 0.131 | -0.015 (-10.27%) | 7,018,000 |
16 May 2019 | SGD | 0.131 | 0.146 | 0.131 | 0.146 | 0.146 | +0.01 (+7.35%) | 4,008,300 |
15 May 2019 | SGD | 0.132 | 0.14 | 0.13 | 0.136 | 0.136 | +0.01 (+7.94%) | 5,949,000 |
14 May 2019 | SGD | 0.102 | 0.126 | 0.102 | 0.126 | 0.126 | +0.001 (+0.80%) | 5,005,600 |
13 May 2019 | SGD | 0.142 | 0.142 | 0.123 | 0.125 | 0.125 | -0.025 (-16.67%) | 1,186,600 |
10 May 2019 | SGD | 0.161 | 0.165 | 0.149 | 0.15 | 0.15 | -0.002 (-1.32%) | 468,600 |
9 May 2019 | SGD | 0.149 | 0.159 | 0.149 | 0.152 | 0.152 | -0.001 (-0.65%) | 724,000 |
8 May 2019 | SGD | 0.153 | 0.157 | 0.152 | 0.153 | 0.153 | -0.011 (-6.71%) | 405,000 |
7 May 2019 | SGD | 0.162 | 0.172 | 0.159 | 0.164 | 0.164 | +0.01 (+6.49%) | 516,900 |
6 May 2019 | SGD | 0.163 | 0.164 | 0.152 | 0.154 | 0.154 | -0.061 (-28.37%) | 510,000 |
3 May 2019 | SGD | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 60,000 |
2 May 2019 | SGD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 50,000 |
30 Apr 2019 | SGD | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 145,000 |
29 Apr 2019 | SGD | 0.197 | 0.225 | 0.197 | 0.225 | 0.225 | +0.055 (+32.35%) | 250,000 |
26 Apr 2019 | SGD | 0.172 | 0.175 | 0.17 | 0.17 | 0.17 | +0.003 (+1.80%) | 220,000 |
25 Apr 2019 | SGD | 0.168 | 0.169 | 0.167 | 0.167 | 0.167 | -0.003 (-1.76%) | 90,000 |
24 Apr 2019 | SGD | 0.172 | 0.172 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 110,000 |
23 Apr 2019 | SGD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 75,000 |
22 Apr 2019 | SGD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
18 Apr 2019 | SGD | 0.183 | 0.185 | 0.178 | 0.18 | 0.18 | -0.002 (-1.10%) | 647,000 |
17 Apr 2019 | SGD | 0.173 | 0.185 | 0.173 | 0.182 | 0.182 | +0.015 (+8.98%) | 565,000 |
16 Apr 2019 | SGD | 0.167 | 0.171 | 0.167 | 0.167 | 0.167 | +0.001 (+0.60%) | 820,000 |
15 Apr 2019 | SGD | 0.17 | 0.17 | 0.166 | 0.166 | 0.166 | +0.005 (+3.11%) | 70,000 |