Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | SGD | 2.57 | 2.58 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 17,607,300 |
16 May 2023 | SGD | 2.56 | 2.58 | 2.55 | 2.58 | 2.58 | +0.03 (+1.18%) | 11,376,400 |
15 May 2023 | SGD | 2.58 | 2.59 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 10,744,100 |
12 May 2023 | SGD | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 9,165,600 |
11 May 2023 | SGD | 2.57 | 2.59 | 2.57 | 2.58 | 2.58 | +0.01 (+0.39%) | 18,005,800 |
10 May 2023 | SGD | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 17,157,100 |
9 May 2023 | SGD | 2.59 | 2.6 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 12,821,600 |
8 May 2023 | SGD | 2.6 | 2.61 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 11,882,400 |
5 May 2023 | SGD | 2.58 | 2.59 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 11,355,200 |
4 May 2023 | SGD | 2.57 | 2.6 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 22,466,600 |
3 May 2023 | SGD | 2.55 | 2.57 | 2.54 | 2.57 | 2.57 | +0.01 (+0.39%) | 21,342,300 |
2 May 2023 | SGD | 2.56 | 2.58 | 2.54 | 2.56 | 2.56 | +0.01 (+0.39%) | 22,281,100 |
28 Apr 2023 | SGD | 2.55 | 2.55 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 20,682,700 |
27 Apr 2023 | SGD | 2.51 | 2.54 | 2.5 | 2.54 | 2.54 | +0.05 (+2.01%) | 29,017,400 |
26 Apr 2023 | SGD | 2.44 | 2.5 | 2.44 | 2.49 | 2.49 | +0.03 (+1.22%) | 21,755,500 |
25 Apr 2023 | SGD | 2.53 | 2.54 | 2.44 | 2.46 | 2.46 | -0.08 (-3.15%) | 39,129,100 |
24 Apr 2023 | SGD | 2.56 | 2.56 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 12,648,700 |
21 Apr 2023 | SGD | 2.54 | 2.56 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 26,698,000 |
20 Apr 2023 | SGD | 2.53 | 2.55 | 2.5 | 2.55 | 2.55 | +0.01 (+0.39%) | 22,857,100 |
19 Apr 2023 | SGD | 2.54 | 2.54 | 2.52 | 2.54 | 2.54 | +0.01 (+0.40%) | 11,521,300 |
18 Apr 2023 | SGD | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 19,316,700 |
17 Apr 2023 | SGD | 2.5 | 2.53 | 2.5 | 2.53 | 2.53 | +0.03 (+1.20%) | 31,653,600 |
14 Apr 2023 | SGD | 2.51 | 2.52 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 19,586,300 |
13 Apr 2023 | SGD | 2.5 | 2.51 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 9,464,800 |
12 Apr 2023 | SGD | 2.5 | 2.5 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 14,960,673 |
11 Apr 2023 | SGD | 2.51 | 2.52 | 2.47 | 2.49 | 2.49 | -0.02 (-0.80%) | 11,999,200 |
10 Apr 2023 | SGD | 2.51 | 2.52 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 5,287,000 |
6 Apr 2023 | SGD | 2.51 | 2.53 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 10,185,100 |
5 Apr 2023 | SGD | 2.51 | 2.53 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 23,690,200 |
4 Apr 2023 | SGD | 2.5 | 2.52 | 2.49 | 2.51 | 2.51 | +0.02 (+0.80%) | 28,931,800 |