Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | SGD | 2.22 | 2.24 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 25,868,200 |
8 Sep 2020 | SGD | 2.25 | 2.27 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 18,427,700 |
7 Sep 2020 | SGD | 2.26 | 2.27 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 17,737,600 |
4 Sep 2020 | SGD | 2.27 | 2.28 | 2.24 | 2.27 | 2.27 | -0.02 (-0.87%) | 31,187,200 |
3 Sep 2020 | SGD | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 14,359,100 |
2 Sep 2020 | SGD | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 14,668,500 |
1 Sep 2020 | SGD | 2.3 | 2.31 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 21,799,900 |
31 Aug 2020 | SGD | 2.31 | 2.33 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 25,094,400 |
28 Aug 2020 | SGD | 2.31 | 2.33 | 2.3 | 2.3 | 2.3 | +0.01 (+0.44%) | 21,577,500 |
27 Aug 2020 | SGD | 2.32 | 2.33 | 2.29 | 2.29 | 2.29 | -0.02 (-0.87%) | 24,864,100 |
26 Aug 2020 | SGD | 2.3 | 2.32 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 26,435,600 |
25 Aug 2020 | SGD | 2.3 | 2.34 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 33,252,900 |
24 Aug 2020 | SGD | 2.29 | 2.31 | 2.27 | 2.3 | 2.3 | +0.02 (+0.88%) | 21,096,000 |
21 Aug 2020 | SGD | 2.33 | 2.33 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 28,186,000 |
20 Aug 2020 | SGD | 2.31 | 2.33 | 2.28 | 2.32 | 2.32 | -0.01 (-0.43%) | 40,684,500 |
19 Aug 2020 | SGD | 2.34 | 2.36 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 29,827,200 |
18 Aug 2020 | SGD | 2.41 | 2.41 | 2.33 | 2.35 | 2.35 | -0.05 (-2.08%) | 43,704,000 |
17 Aug 2020 | SGD | 2.44 | 2.44 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 23,449,000 |
14 Aug 2020 | SGD | 2.42 | 2.45 | 2.4 | 2.44 | 2.44 | +0.02 (+0.83%) | 17,252,500 |
13 Aug 2020 | SGD | 2.4 | 2.43 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 25,121,100 |
12 Aug 2020 | SGD | 2.35 | 2.39 | 2.32 | 2.38 | 2.38 | +0.02 (+0.85%) | 25,979,500 |
11 Aug 2020 | SGD | 2.39 | 2.41 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 31,368,900 |
7 Aug 2020 | SGD | 2.41 | 2.42 | 2.38 | 2.38 | 2.38 | -0.04 (-1.65%) | 19,374,600 |
6 Aug 2020 | SGD | 2.43 | 2.45 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 12,889,300 |
5 Aug 2020 | SGD | 2.41 | 2.44 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 17,430,100 |
4 Aug 2020 | SGD | 2.42 | 2.42 | 2.38 | 2.4 | 2.4 | -0.05 (-2.04%) | 27,120,700 |
3 Aug 2020 | SGD | 2.5 | 2.51 | 2.45 | 2.45 | 2.45 | -0.03 (-1.21%) | 40,923,800 |
30 Jul 2020 | SGD | 2.56 | 2.56 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 80,430,700 |
29 Jul 2020 | SGD | 2.52 | 2.53 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 20,597,400 |
28 Jul 2020 | SGD | 2.52 | 2.55 | 2.51 | 2.51 | 2.51 | +0.01 (+0.40%) | 25,296,900 |