Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | SGD | 0.107 | 0.11 | 0.08 | 0.085 | 0.085 | -0.01 (-10.53%) | 17,914,700 |
17 Sep 2018 | SGD | 0.092 | 0.106 | 0.089 | 0.095 | 0.095 | +0.012 (+14.46%) | 270,936,000 |
14 Sep 2018 | SGD | 0.085 | 0.095 | 0.079 | 0.083 | 0.083 | -0.015 (-15.31%) | 280,967,000 |
13 Sep 2018 | SGD | 0.114 | 0.12 | 0.096 | 0.098 | 0.098 | -0.039 (-28.47%) | 343,350,000 |
12 Sep 2018 | SGD | 0.142 | 0.151 | 0.134 | 0.137 | 0.137 | -0.007 (-4.86%) | 280,594,700 |
11 Sep 2018 | SGD | 0.124 | 0.145 | 0.122 | 0.144 | 0.144 | +0.019 (+15.20%) | 345,087,000 |
10 Sep 2018 | SGD | 0.118 | 0.143 | 0.113 | 0.125 | 0.125 | +0.008 (+6.84%) | 384,614,800 |
7 Sep 2018 | SGD | 0.118 | 0.131 | 0.1 | 0.117 | 0.117 | +0.006 (+5.41%) | 7,214,500 |
6 Sep 2018 | SGD | 0.109 | 0.123 | 0.098 | 0.111 | 0.111 | +0.006 (+5.71%) | 6,811,000 |
5 Sep 2018 | SGD | 0.077 | 0.105 | 0.073 | 0.105 | 0.105 | +0.033 (+45.83%) | 14,438,000 |
4 Sep 2018 | SGD | 0.088 | 0.089 | 0.07 | 0.072 | 0.072 | -0.01 (-12.20%) | 1,294,000 |
3 Sep 2018 | SGD | 0.082 | 0.088 | 0.077 | 0.082 | 0.082 | 0.0 (0.0%) | 2,920,000 |
31 Aug 2018 | SGD | 0.083 | 0.087 | 0.077 | 0.082 | 0.082 | +0.011 (+15.49%) | 2,603,000 |
30 Aug 2018 | SGD | 0.059 | 0.072 | 0.059 | 0.071 | 0.071 | +0.006 (+9.23%) | 1,854,000 |
29 Aug 2018 | SGD | 0.067 | 0.068 | 0.062 | 0.065 | 0.065 | -0.004 (-5.80%) | 1,575,000 |
28 Aug 2018 | SGD | 0.062 | 0.072 | 0.061 | 0.069 | 0.069 | -0.004 (-5.48%) | 5,753,000 |
27 Aug 2018 | SGD | 0.081 | 0.084 | 0.072 | 0.073 | 0.073 | -0.032 (-30.48%) | 28,013,000 |
24 Aug 2018 | SGD | 0.109 | 0.111 | 0.096 | 0.105 | 0.105 | +0.005 (+5%) | 55,190,000 |
23 Aug 2018 | SGD | 0.092 | 0.105 | 0.089 | 0.1 | 0.1 | -0.006 (-5.66%) | 42,100,000 |
21 Aug 2018 | SGD | 0.112 | 0.115 | 0.104 | 0.106 | 0.106 | -0.008 (-7.02%) | 4,924,000 |
20 Aug 2018 | SGD | 0.132 | 0.133 | 0.112 | 0.114 | 0.114 | -0.026 (-18.57%) | 162,089,000 |
17 Aug 2018 | SGD | 0.135 | 0.146 | 0.128 | 0.14 | 0.14 | -0.005 (-3.45%) | 19,975,500 |
16 Aug 2018 | SGD | 0.16 | 0.16 | 0.129 | 0.145 | 0.145 | +0.01 (+7.41%) | 1,227,800 |
15 Aug 2018 | SGD | 0.119 | 0.14 | 0.118 | 0.135 | 0.135 | +0.041 (+43.62%) | 39,750,000 |
14 Aug 2018 | SGD | 0.094 | 0.094 | 0.094 | 0.094 | 0.094 | 0.0 (0.0%) | 0 |
13 Aug 2018 | SGD | 0.094 | 0.094 | 0.094 | 0.094 | 0.094 | 0.0 (0.0%) | 0 |
10 Aug 2018 | SGD | 0.084 | 0.094 | 0.082 | 0.094 | 0.094 | +0.003 (+3.30%) | 524,000 |
8 Aug 2018 | SGD | 0.095 | 0.099 | 0.091 | 0.091 | 0.091 | 0.0 (0.0%) | 96,215,000 |