Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | SGD | 2.55 | 2.61 | 2.54 | 2.54 | 2.54 | -0.1 (-3.79%) | 45,743,400 |
13 Mar 2020 | SGD | 2.61 | 2.73 | 2.56 | 2.64 | 2.64 | -0.1 (-3.65%) | 84,858,900 |
12 Mar 2020 | SGD | 2.81 | 2.82 | 2.73 | 2.74 | 2.74 | -0.08 (-2.84%) | 42,413,400 |
11 Mar 2020 | SGD | 2.87 | 2.89 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 38,531,700 |
10 Mar 2020 | SGD | 2.79 | 2.91 | 2.77 | 2.88 | 2.88 | +0.07 (+2.49%) | 52,304,500 |
9 Mar 2020 | SGD | 2.9 | 2.91 | 2.81 | 2.81 | 2.81 | -0.14 (-4.75%) | 41,319,100 |
6 Mar 2020 | SGD | 2.98 | 2.99 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 31,875,400 |
5 Mar 2020 | SGD | 3 | 3.02 | 2.98 | 2.99 | 2.99 | +0.02 (+0.67%) | 42,675,000 |
4 Mar 2020 | SGD | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 31,526,500 |
3 Mar 2020 | SGD | 3 | 3.01 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 33,686,600 |
2 Mar 2020 | SGD | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 33,376,900 |
28 Feb 2020 | SGD | 3 | 3.02 | 2.98 | 3 | 3 | -0.07 (-2.28%) | 52,214,600 |
27 Feb 2020 | SGD | 3.08 | 3.08 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 36,236,300 |
26 Feb 2020 | SGD | 3.08 | 3.1 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 18,792,400 |
25 Feb 2020 | SGD | 3.11 | 3.13 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 22,257,800 |
24 Feb 2020 | SGD | 3.1 | 3.13 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 28,769,600 |
21 Feb 2020 | SGD | 3.12 | 3.13 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 29,263,300 |
20 Feb 2020 | SGD | 3.18 | 3.19 | 3.13 | 3.13 | 3.13 | -0.04 (-1.26%) | 27,401,400 |
19 Feb 2020 | SGD | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 29,007,700 |
18 Feb 2020 | SGD | 3.2 | 3.2 | 3.17 | 3.17 | 3.17 | -0.04 (-1.25%) | 31,322,800 |
17 Feb 2020 | SGD | 3.23 | 3.23 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 13,278,900 |
14 Feb 2020 | SGD | 3.28 | 3.31 | 3.2 | 3.22 | 3.22 | -0.06 (-1.83%) | 53,391,800 |
13 Feb 2020 | SGD | 3.33 | 3.34 | 3.26 | 3.28 | 3.28 | -0.06 (-1.80%) | 33,762,800 |
12 Feb 2020 | SGD | 3.29 | 3.35 | 3.27 | 3.34 | 3.34 | +0.04 (+1.21%) | 43,094,300 |
11 Feb 2020 | SGD | 3.29 | 3.34 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 33,764,500 |
10 Feb 2020 | SGD | 3.28 | 3.32 | 3.28 | 3.29 | 3.29 | -0.03 (-0.90%) | 18,118,200 |
7 Feb 2020 | SGD | 3.37 | 3.37 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 25,133,400 |
6 Feb 2020 | SGD | 3.33 | 3.37 | 3.32 | 3.37 | 3.37 | +0.05 (+1.51%) | 17,305,300 |
5 Feb 2020 | SGD | 3.31 | 3.33 | 3.29 | 3.32 | 3.32 | +0.03 (+0.91%) | 15,621,900 |
4 Feb 2020 | SGD | 3.26 | 3.31 | 3.26 | 3.29 | 3.29 | +0.05 (+1.54%) | 27,045,200 |