Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | SGD | 3.31 | 3.32 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 19,509,390 |
27 Jul 2017 | SGD | 3.32 | 3.32 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 19,995,000 |
26 Jul 2017 | SGD | 3.32 | 3.32 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 7,910,800 |
25 Jul 2017 | SGD | 3.32 | 3.32 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 14,347,400 |
24 Jul 2017 | SGD | 3.32 | 3.33 | 3.31 | 3.31 | 3.31 | -0.01 (-0.30%) | 12,011,800 |
21 Jul 2017 | SGD | 3.32 | 3.33 | 3.31 | 3.32 | 3.32 | 0.0 (0.0%) | 17,614,900 |
20 Jul 2017 | SGD | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.01 (-0.30%) | 29,704,700 |
19 Jul 2017 | SGD | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | 0.0 (0.0%) | 42,565,900 |
18 Jul 2017 | SGD | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | +0.02 (+0.60%) | 58,089,600 |
17 Jul 2017 | SGD | 3.3 | 3.31 | 3.29 | 3.31 | 3.31 | +0.02 (+0.61%) | 71,695,700 |
14 Jul 2017 | SGD | 3.3 | 3.32 | 3.28 | 3.29 | 3.29 | +0.59 (+21.85%) | 153,632,500 |
13 Jul 2017 | SGD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
12 Jul 2017 | SGD | 2.72 | 2.78 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 68,578,800 |
11 Jul 2017 | SGD | 2.85 | 2.85 | 2.7 | 2.7 | 2.7 | -0.17 (-5.92%) | 49,652,500 |
10 Jul 2017 | SGD | 2.85 | 2.87 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 7,266,400 |
7 Jul 2017 | SGD | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 7,348,100 |
6 Jul 2017 | SGD | 2.84 | 2.87 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 7,144,400 |
5 Jul 2017 | SGD | 2.83 | 2.86 | 2.83 | 2.85 | 2.85 | +0.03 (+1.06%) | 7,808,600 |
4 Jul 2017 | SGD | 2.87 | 2.87 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 16,191,800 |
3 Jul 2017 | SGD | 2.83 | 2.87 | 2.8 | 2.85 | 2.85 | -0.01 (-0.35%) | 10,876,000 |
30 Jun 2017 | SGD | 2.87 | 2.89 | 2.83 | 2.86 | 2.86 | -0.02 (-0.69%) | 16,853,200 |
29 Jun 2017 | SGD | 2.89 | 2.9 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 7,167,200 |
28 Jun 2017 | SGD | 2.9 | 2.92 | 2.87 | 2.88 | 2.88 | +0.01 (+0.35%) | 12,918,400 |
27 Jun 2017 | SGD | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | +0.03 (+1.06%) | 12,656,500 |
23 Jun 2017 | SGD | 2.7 | 2.88 | 2.68 | 2.84 | 2.84 | -0.16 (-5.33%) | 59,575,600 |
22 Jun 2017 | SGD | 2.99 | 3 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 6,345,700 |
21 Jun 2017 | SGD | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | +0.02 (+0.67%) | 5,443,100 |
20 Jun 2017 | SGD | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 6,092,000 |
19 Jun 2017 | SGD | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 5,534,000 |
16 Jun 2017 | SGD | 2.93 | 2.97 | 2.93 | 2.96 | 2.96 | +0.04 (+1.37%) | 16,203,100 |