Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | SGD | 0.062 | 0.062 | 0.059 | 0.06 | 0.06 | -0.005 (-7.69%) | 850,000 |
30 Aug 2019 | SGD | 0.066 | 0.068 | 0.064 | 0.065 | 0.065 | +0.006 (+10.17%) | 1,090,000 |
29 Aug 2019 | SGD | 0.057 | 0.06 | 0.057 | 0.059 | 0.059 | +0.003 (+5.36%) | 260,000 |
28 Aug 2019 | SGD | 0.06 | 0.061 | 0.056 | 0.056 | 0.056 | -0.003 (-5.08%) | 1,650,000 |
27 Aug 2019 | SGD | 0.059 | 0.059 | 0.058 | 0.059 | 0.059 | 0.0 (0.0%) | 600,000 |
26 Aug 2019 | SGD | 0.057 | 0.062 | 0.057 | 0.059 | 0.059 | -0.009 (-13.24%) | 1,600,000 |
23 Aug 2019 | SGD | 0.071 | 0.071 | 0.068 | 0.068 | 0.068 | -0.005 (-6.85%) | 1,040,000 |
22 Aug 2019 | SGD | 0.078 | 0.078 | 0.073 | 0.073 | 0.073 | -0.001 (-1.35%) | 400,000 |
21 Aug 2019 | SGD | 0.077 | 0.077 | 0.073 | 0.074 | 0.074 | -0.006 (-7.50%) | 770,000 |
20 Aug 2019 | SGD | 0.08 | 0.081 | 0.079 | 0.08 | 0.08 | 0.0 (0.0%) | 756,600 |
19 Aug 2019 | SGD | 0.082 | 0.084 | 0.08 | 0.08 | 0.08 | -0.002 (-2.44%) | 800,000 |
16 Aug 2019 | SGD | 0.078 | 0.082 | 0.078 | 0.082 | 0.082 | +0.002 (+2.50%) | 667,000 |
15 Aug 2019 | SGD | 0.077 | 0.081 | 0.076 | 0.08 | 0.08 | -0.01 (-11.11%) | 3,366,000 |
14 Aug 2019 | SGD | 0.093 | 0.096 | 0.087 | 0.09 | 0.09 | +0.007 (+8.43%) | 1,618,400 |
13 Aug 2019 | SGD | 0.089 | 0.09 | 0.08 | 0.083 | 0.083 | -0.011 (-11.70%) | 2,378,000 |
8 Aug 2019 | SGD | 0.099 | 0.099 | 0.091 | 0.094 | 0.094 | -0.007 (-6.93%) | 951,000 |
7 Aug 2019 | SGD | 0.096 | 0.103 | 0.095 | 0.101 | 0.101 | +0.008 (+8.60%) | 456,100 |
6 Aug 2019 | SGD | 0.097 | 0.099 | 0.093 | 0.093 | 0.093 | -0.015 (-13.89%) | 694,200 |
5 Aug 2019 | SGD | 0.12 | 0.12 | 0.107 | 0.108 | 0.108 | -0.027 (-20%) | 1,979,000 |
2 Aug 2019 | SGD | 0.148 | 0.15 | 0.135 | 0.135 | 0.135 | -0.011 (-7.53%) | 230,000 |
1 Aug 2019 | SGD | 0.142 | 0.16 | 0.141 | 0.146 | 0.146 | -0.001 (-0.68%) | 548,100 |
31 Jul 2019 | SGD | 0.16 | 0.162 | 0.145 | 0.147 | 0.147 | +0.001 (+0.68%) | 240,000 |
30 Jul 2019 | SGD | 0.149 | 0.15 | 0.146 | 0.146 | 0.146 | -0.011 (-7.01%) | 198,000 |
29 Jul 2019 | SGD | 0.16 | 0.16 | 0.156 | 0.157 | 0.157 | -0.009 (-5.42%) | 316,200 |
26 Jul 2019 | SGD | 0.162 | 0.166 | 0.162 | 0.166 | 0.166 | -0.007 (-4.05%) | 40,000 |
25 Jul 2019 | SGD | 0.168 | 0.174 | 0.168 | 0.173 | 0.173 | +0.012 (+7.45%) | 123,900 |
24 Jul 2019 | SGD | 0.167 | 0.167 | 0.158 | 0.161 | 0.161 | +0.001 (+0.63%) | 240,000 |
23 Jul 2019 | SGD | 0.157 | 0.16 | 0.157 | 0.16 | 0.16 | +0.003 (+1.91%) | 55,000 |
22 Jul 2019 | SGD | 0.156 | 0.157 | 0.155 | 0.157 | 0.157 | -0.005 (-3.09%) | 130,000 |
19 Jul 2019 | SGD | 0.16 | 0.163 | 0.16 | 0.162 | 0.162 | +0.018 (+12.50%) | 503,200 |