Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | SGD | 7.2 | 7.22 | 7.11 | 7.12 | 7.12 | -0.05 (-0.70%) | 1,309,400 |
1 Mar 2024 | SGD | 7.24 | 7.24 | 7.07 | 7.17 | 7.17 | -0.07 (-0.97%) | 3,543,419 |
29 Feb 2024 | SGD | 7.13 | 7.28 | 7.12 | 7.24 | 7.24 | +0.12 (+1.69%) | 6,845,800 |
28 Feb 2024 | SGD | 7.2 | 7.24 | 7.11 | 7.12 | 7.12 | -0.07 (-0.97%) | 3,467,800 |
27 Feb 2024 | SGD | 7.24 | 7.24 | 7.15 | 7.19 | 7.19 | -0.02 (-0.28%) | 2,099,300 |
26 Feb 2024 | SGD | 7.21 | 7.25 | 7.16 | 7.21 | 7.21 | -0.05 (-0.69%) | 2,293,800 |
23 Feb 2024 | SGD | 7.29 | 7.3 | 7.23 | 7.26 | 7.26 | -0.07 (-0.95%) | 2,320,400 |
22 Feb 2024 | SGD | 7.34 | 7.35 | 7.27 | 7.33 | 7.33 | +0.07 (+0.96%) | 2,518,300 |
21 Feb 2024 | SGD | 7.35 | 7.39 | 7.25 | 7.26 | 7.26 | -0.13 (-1.76%) | 3,041,300 |
20 Feb 2024 | SGD | 7.35 | 7.39 | 7.33 | 7.39 | 7.39 | +0.06 (+0.82%) | 2,370,300 |
19 Feb 2024 | SGD | 7.34 | 7.38 | 7.31 | 7.33 | 7.33 | -0.01 (-0.14%) | 1,964,100 |
16 Feb 2024 | SGD | 7.37 | 7.37 | 7.29 | 7.34 | 7.34 | -0.03 (-0.41%) | 3,191,400 |
15 Feb 2024 | SGD | 7.2 | 7.38 | 7.2 | 7.37 | 7.37 | +0.2 (+2.79%) | 7,630,400 |
14 Feb 2024 | SGD | 7.07 | 7.19 | 7.06 | 7.17 | 7.17 | +0.02 (+0.28%) | 3,268,900 |
13 Feb 2024 | SGD | 7.12 | 7.19 | 7.08 | 7.15 | 7.15 | +0.02 (+0.28%) | 3,186,800 |
9 Feb 2024 | SGD | 7.07 | 7.13 | 7.03 | 7.13 | 7.13 | +0.02 (+0.28%) | 2,684,800 |
8 Feb 2024 | SGD | 7.16 | 7.17 | 7.07 | 7.11 | 7.11 | -0.04 (-0.56%) | 2,570,700 |
7 Feb 2024 | SGD | 7.2 | 7.2 | 7.13 | 7.15 | 7.15 | -0.01 (-0.14%) | 2,761,800 |
6 Feb 2024 | SGD | 7.05 | 7.17 | 7.05 | 7.16 | 7.16 | +0.06 (+0.85%) | 4,299,900 |
5 Feb 2024 | SGD | 7.22 | 7.24 | 7.05 | 7.1 | 7.1 | -0.19 (-2.61%) | 7,384,100 |
2 Feb 2024 | SGD | 7.18 | 7.32 | 7.15 | 7.29 | 7.29 | +0.14 (+1.96%) | 10,515,900 |
1 Feb 2024 | SGD | 7.09 | 7.17 | 7.07 | 7.15 | 7.15 | -0.01 (-0.14%) | 6,700,600 |
31 Jan 2024 | SGD | 7.07 | 7.17 | 7.02 | 7.16 | 7.16 | +0.02 (+0.28%) | 8,152,000 |
30 Jan 2024 | SGD | 6.91 | 7.14 | 6.88 | 7.14 | 7.14 | +0.29 (+4.23%) | 10,352,500 |
29 Jan 2024 | SGD | 6.9 | 6.9 | 6.81 | 6.85 | 6.85 | -0.03 (-0.44%) | 2,188,900 |
26 Jan 2024 | SGD | 6.89 | 6.95 | 6.85 | 6.88 | 6.88 | -0.02 (-0.29%) | 3,871,800 |
25 Jan 2024 | SGD | 6.87 | 6.9 | 6.83 | 6.9 | 6.9 | +0.04 (+0.58%) | 2,685,200 |
24 Jan 2024 | SGD | 6.82 | 6.87 | 6.8 | 6.86 | 6.86 | +0.03 (+0.44%) | 2,986,400 |
23 Jan 2024 | SGD | 6.9 | 6.9 | 6.83 | 6.83 | 6.83 | -0.01 (-0.15%) | 2,868,400 |
22 Jan 2024 | SGD | 6.93 | 6.95 | 6.82 | 6.84 | 6.84 | -0.03 (-0.44%) | 2,653,100 |