Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | SGD | 33.39 | 33.55 | 33.36 | 33.42 | 33.42 | -0.13 (-0.39%) | 2,699,200 |
1 Mar 2024 | SGD | 33.5 | 33.95 | 33.31 | 33.55 | 33.55 | +0.22 (+0.66%) | 4,320,300 |
29 Feb 2024 | SGD | 33.64 | 33.75 | 33.33 | 33.33 | 33.33 | -0.12 (-0.36%) | 4,206,450 |
28 Feb 2024 | SGD | 33.5 | 33.53 | 33.38 | 33.45 | 33.45 | -0.05 (-0.15%) | 4,334,800 |
27 Feb 2024 | SGD | 33.7 | 33.77 | 33.27 | 33.5 | 33.5 | 0.0 (0.0%) | 2,724,900 |
26 Feb 2024 | SGD | 33.5 | 33.58 | 33.27 | 33.5 | 33.5 | -0.33 (-0.98%) | 4,210,300 |
23 Feb 2024 | SGD | 33.91 | 33.95 | 33.73 | 33.83 | 33.83 | -0.12 (-0.35%) | 4,303,700 |
22 Feb 2024 | SGD | 33.88 | 33.98 | 33.72 | 33.95 | 33.95 | 0.0 (0.0%) | 4,827,300 |
21 Feb 2024 | SGD | 33.92 | 34.17 | 33.85 | 33.95 | 33.95 | -0.22 (-0.64%) | 3,658,700 |
20 Feb 2024 | SGD | 34.13 | 34.18 | 33.91 | 34.17 | 34.17 | +0.04 (+0.12%) | 3,287,600 |
19 Feb 2024 | SGD | 33.95 | 34.26 | 33.9 | 34.13 | 34.13 | +0.26 (+0.77%) | 4,115,681 |
16 Feb 2024 | SGD | 33.5 | 34 | 33.33 | 33.87 | 33.87 | +0.54 (+1.62%) | 7,267,023 |
15 Feb 2024 | SGD | 32.75 | 33.4 | 32.62 | 33.33 | 33.33 | +0.76 (+2.33%) | 7,199,000 |
14 Feb 2024 | SGD | 32.1 | 32.66 | 32.01 | 32.57 | 32.57 | +0.08 (+0.25%) | 5,839,100 |
13 Feb 2024 | SGD | 32.7 | 32.7 | 32.15 | 32.49 | 32.49 | -0.05 (-0.15%) | 4,658,600 |
9 Feb 2024 | SGD | 32.53 | 32.54 | 32.3 | 32.54 | 32.54 | +0.08 (+0.25%) | 2,381,000 |
8 Feb 2024 | SGD | 32.75 | 32.79 | 32.43 | 32.46 | 32.46 | +0.01 (+0.03%) | 5,474,400 |
7 Feb 2024 | SGD | 32 | 32.59 | 31.98 | 32.45 | 32.45 | +0.8 (+2.53%) | 10,708,800 |
6 Feb 2024 | SGD | 31.8 | 31.8 | 31.64 | 31.65 | 31.65 | -0.2 (-0.63%) | 4,772,900 |
5 Feb 2024 | SGD | 31.82 | 31.92 | 31.7 | 31.85 | 31.85 | -0.37 (-1.15%) | 4,332,200 |
2 Feb 2024 | SGD | 32.06 | 32.36 | 31.95 | 32.22 | 32.22 | +0.39 (+1.23%) | 3,713,000 |
1 Feb 2024 | SGD | 32 | 32 | 31.74 | 31.83 | 31.83 | -0.05 (-0.16%) | 3,519,532 |
31 Jan 2024 | SGD | 31.76 | 31.95 | 31.73 | 31.88 | 31.88 | +0.06 (+0.19%) | 4,811,700 |
30 Jan 2024 | SGD | 31.97 | 32.04 | 31.76 | 31.82 | 31.82 | -0.07 (-0.22%) | 4,001,100 |
29 Jan 2024 | SGD | 32.1 | 32.27 | 31.89 | 31.89 | 31.89 | -0.21 (-0.65%) | 1,950,600 |
26 Jan 2024 | SGD | 32.02 | 32.24 | 31.95 | 32.1 | 32.1 | +0.18 (+0.56%) | 3,337,000 |
25 Jan 2024 | SGD | 31.97 | 31.98 | 31.82 | 31.92 | 31.92 | +0.08 (+0.25%) | 2,689,100 |
24 Jan 2024 | SGD | 31.65 | 31.86 | 31.6 | 31.84 | 31.84 | +0.03 (+0.09%) | 3,367,100 |
23 Jan 2024 | SGD | 31.95 | 32.02 | 31.77 | 31.81 | 31.81 | -0.09 (-0.28%) | 4,310,900 |
22 Jan 2024 | SGD | 31.9 | 32.01 | 31.85 | 31.9 | 31.9 | -0.15 (-0.47%) | 3,824,100 |