Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2024 | SGD | 6.89 | 6.94 | 6.86 | 6.87 | 6.87 | +0.02 (+0.29%) | 1,879,700 |
18 Jan 2024 | SGD | 6.86 | 6.88 | 6.78 | 6.85 | 6.85 | -0.02 (-0.29%) | 3,048,100 |
17 Jan 2024 | SGD | 6.95 | 6.96 | 6.86 | 6.87 | 6.87 | -0.12 (-1.72%) | 3,908,000 |
16 Jan 2024 | SGD | 6.94 | 7.04 | 6.9 | 6.99 | 6.99 | 0.0 (0.0%) | 2,639,500 |
15 Jan 2024 | SGD | 6.94 | 6.99 | 6.92 | 6.99 | 6.99 | +0.07 (+1.01%) | 1,426,900 |
12 Jan 2024 | SGD | 6.93 | 6.93 | 6.87 | 6.92 | 6.92 | -0.03 (-0.43%) | 2,545,000 |
11 Jan 2024 | SGD | 6.97 | 7 | 6.93 | 6.95 | 6.95 | -0.01 (-0.14%) | 2,127,100 |
10 Jan 2024 | SGD | 6.94 | 7 | 6.91 | 6.96 | 6.96 | +0.01 (+0.14%) | 3,056,600 |
9 Jan 2024 | SGD | 6.98 | 7.01 | 6.94 | 6.95 | 6.95 | +0.01 (+0.14%) | 1,913,200 |
8 Jan 2024 | SGD | 7.02 | 7.09 | 6.93 | 6.94 | 6.94 | -0.11 (-1.56%) | 2,568,600 |
5 Jan 2024 | SGD | 6.98 | 7.05 | 6.98 | 7.05 | 7.05 | +0.06 (+0.86%) | 2,037,300 |
4 Jan 2024 | SGD | 7.05 | 7.08 | 6.96 | 6.99 | 6.99 | -0.12 (-1.69%) | 3,191,900 |
3 Jan 2024 | SGD | 7.02 | 7.14 | 7 | 7.11 | 7.11 | +0.04 (+0.57%) | 5,213,100 |
2 Jan 2024 | SGD | 7.07 | 7.16 | 7.04 | 7.07 | 7.07 | 0.0 (0.0%) | 3,501,700 |
29 Dec 2023 | SGD | 7.05 | 7.07 | 7.02 | 7.07 | 7.07 | +0.04 (+0.57%) | 3,672,300 |
28 Dec 2023 | SGD | 7.01 | 7.08 | 7 | 7.03 | 7.03 | +0.05 (+0.72%) | 5,582,000 |
27 Dec 2023 | SGD | 6.94 | 7 | 6.91 | 6.98 | 6.98 | +0.06 (+0.87%) | 3,540,200 |
26 Dec 2023 | SGD | 6.94 | 6.94 | 6.89 | 6.92 | 6.92 | +0.01 (+0.14%) | 870,900 |
22 Dec 2023 | SGD | 6.9 | 6.95 | 6.89 | 6.91 | 6.91 | +0.02 (+0.29%) | 2,972,700 |
21 Dec 2023 | SGD | 6.82 | 6.89 | 6.79 | 6.89 | 6.89 | +0.04 (+0.58%) | 1,632,800 |
20 Dec 2023 | SGD | 6.86 | 6.92 | 6.83 | 6.85 | 6.85 | +0.04 (+0.59%) | 2,988,800 |
19 Dec 2023 | SGD | 6.78 | 6.85 | 6.73 | 6.81 | 6.81 | +0.03 (+0.44%) | 2,163,800 |
18 Dec 2023 | SGD | 6.78 | 6.81 | 6.74 | 6.78 | 6.78 | -0.07 (-1.02%) | 1,161,600 |
15 Dec 2023 | SGD | 6.85 | 6.86 | 6.78 | 6.85 | 6.85 | +0.04 (+0.59%) | 4,673,000 |
14 Dec 2023 | SGD | 6.83 | 6.91 | 6.79 | 6.81 | 6.81 | +0.05 (+0.74%) | 3,951,500 |
13 Dec 2023 | SGD | 6.71 | 6.77 | 6.68 | 6.76 | 6.76 | +0.03 (+0.45%) | 1,690,500 |
12 Dec 2023 | SGD | 6.76 | 6.76 | 6.69 | 6.73 | 6.73 | 0.0 (0.0%) | 2,262,300 |
11 Dec 2023 | SGD | 6.77 | 6.77 | 6.7 | 6.73 | 6.73 | -0.04 (-0.59%) | 1,486,400 |
8 Dec 2023 | SGD | 6.75 | 6.8 | 6.71 | 6.77 | 6.77 | +0.07 (+1.04%) | 2,380,400 |
7 Dec 2023 | SGD | 6.75 | 6.8 | 6.65 | 6.7 | 6.7 | -0.11 (-1.62%) | 4,020,200 |