Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | SGD | 3.31 | 3.35 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 37,340 |
31 Jul 2019 | SGD | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 41,160 |
30 Jul 2019 | SGD | 3.29 | 3.37 | 3.29 | 3.36 | 3.36 | +0.07 (+2.13%) | 31,620 |
29 Jul 2019 | SGD | 3.29 | 3.3 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 83,030 |
26 Jul 2019 | SGD | 3.36 | 3.36 | 3.29 | 3.31 | 3.31 | -0.14 (-4.06%) | 29,910 |
25 Jul 2019 | SGD | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 61,820 |
24 Jul 2019 | SGD | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 90,150 |
23 Jul 2019 | SGD | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | 0.0 (0.0%) | 61,240 |
22 Jul 2019 | SGD | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | 0.0 (0.0%) | 87,840 |
19 Jul 2019 | SGD | 3.52 | 3.53 | 3.52 | 3.52 | 3.52 | +0.01 (+0.28%) | 36,820 |
18 Jul 2019 | SGD | 3.53 | 3.53 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 55,700 |
17 Jul 2019 | SGD | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | +0.01 (+0.28%) | 31,700 |
16 Jul 2019 | SGD | 3.51 | 3.52 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 67,420 |
15 Jul 2019 | SGD | 3.53 | 3.53 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 66,350 |
12 Jul 2019 | SGD | 3.53 | 3.53 | 3.51 | 3.53 | 3.53 | -0.02 (-0.56%) | 22,070 |
11 Jul 2019 | SGD | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | +0.07 (+2.01%) | 44,640 |
10 Jul 2019 | SGD | 3.47 | 3.49 | 3.47 | 3.48 | 3.48 | +0.02 (+0.58%) | 15,790 |
9 Jul 2019 | SGD | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -0.03 (-0.86%) | 35,540 |
8 Jul 2019 | SGD | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 99,220 |
5 Jul 2019 | SGD | 3.53 | 3.55 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 27,440 |
4 Jul 2019 | SGD | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | +0.07 (+2.02%) | 34,440 |
3 Jul 2019 | SGD | 3.5 | 3.51 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 28,010 |
2 Jul 2019 | SGD | 3.48 | 3.5 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 37,610 |
1 Jul 2019 | SGD | 3.49 | 3.5 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 25,790 |
28 Jun 2019 | SGD | 3.49 | 3.5 | 3.49 | 3.5 | 3.5 | +0.03 (+0.86%) | 78,480 |
27 Jun 2019 | SGD | 3.5 | 3.5 | 3.47 | 3.47 | 3.47 | -0.02 (-0.57%) | 45,190 |
26 Jun 2019 | SGD | 3.48 | 3.5 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 84,640 |
25 Jun 2019 | SGD | 3.45 | 3.49 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 67,970 |
24 Jun 2019 | SGD | 3.43 | 3.45 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 96,980 |
21 Jun 2019 | SGD | 3.43 | 3.44 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 71,100 |