Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | SGD | 1.73 | 1.74 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 943,200 |
8 Dec 2020 | SGD | 1.7 | 1.77 | 1.65 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,965,000 |
7 Dec 2020 | SGD | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 1,811,700 |
4 Dec 2020 | SGD | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 773,300 |
3 Dec 2020 | SGD | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,202,100 |
2 Dec 2020 | SGD | 1.77 | 1.77 | 1.72 | 1.77 | 1.77 | 0.0 (0.0%) | 1,434,400 |
1 Dec 2020 | SGD | 1.72 | 1.79 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 3,828,300 |
30 Nov 2020 | SGD | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,970,700 |
27 Nov 2020 | SGD | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | +0.04 (+2.37%) | 2,621,900 |
26 Nov 2020 | SGD | 1.69 | 1.74 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 4,483,100 |
25 Nov 2020 | SGD | 1.64 | 1.73 | 1.61 | 1.69 | 1.69 | +0.05 (+3.05%) | 8,948,700 |
24 Nov 2020 | SGD | 1.56 | 1.66 | 1.56 | 1.64 | 1.64 | +0.11 (+7.19%) | 12,985,700 |
23 Nov 2020 | SGD | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | +0.06 (+4.08%) | 5,011,300 |
20 Nov 2020 | SGD | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,337,600 |
19 Nov 2020 | SGD | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,952,500 |
18 Nov 2020 | SGD | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,398,800 |
17 Nov 2020 | SGD | 1.49 | 1.49 | 1.39 | 1.43 | 1.43 | -0.05 (-3.38%) | 3,128,300 |
16 Nov 2020 | SGD | 1.42 | 1.49 | 1.41 | 1.48 | 1.48 | +0.08 (+5.71%) | 4,750,200 |
13 Nov 2020 | SGD | 1.38 | 1.42 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,910,900 |
12 Nov 2020 | SGD | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,614,600 |
11 Nov 2020 | SGD | 1.39 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 1,766,100 |
10 Nov 2020 | SGD | 1.45 | 1.45 | 1.36 | 1.4 | 1.4 | -0.07 (-4.76%) | 3,527,800 |
9 Nov 2020 | SGD | 1.39 | 1.48 | 1.36 | 1.47 | 1.47 | +0.1 (+7.30%) | 7,958,900 |
6 Nov 2020 | SGD | 1.31 | 1.39 | 1.29 | 1.37 | 1.37 | +0.06 (+4.58%) | 7,627,400 |
5 Nov 2020 | SGD | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | +0.04 (+3.15%) | 4,497,900 |
4 Nov 2020 | SGD | 1.3 | 1.3 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,999,600 |
3 Nov 2020 | SGD | 1.18 | 1.3 | 1.18 | 1.3 | 1.3 | +0.14 (+12.07%) | 3,214,800 |
2 Nov 2020 | SGD | 1.19 | 1.2 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 1,137,400 |
30 Oct 2020 | SGD | 1.2 | 1.23 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 1,061,200 |
29 Oct 2020 | SGD | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 628,000 |