Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | SGD | 35.64 | 35.7 | 35.45 | 35.7 | 35.7 | +0.15 (+0.42%) | 3,407,000 |
16 May 2024 | SGD | 35.5 | 35.69 | 35.43 | 35.55 | 35.55 | +0.24 (+0.68%) | 4,289,765 |
15 May 2024 | SGD | 35.32 | 35.48 | 35.22 | 35.31 | 35.31 | -0.15 (-0.42%) | 3,292,400 |
14 May 2024 | SGD | 35.44 | 35.46 | 35.25 | 35.46 | 35.46 | +0.09 (+0.25%) | 3,008,500 |
13 May 2024 | SGD | 35.25 | 35.5 | 35.19 | 35.37 | 35.37 | -0.03 (-0.08%) | 2,718,200 |
10 May 2024 | SGD | 35.23 | 35.53 | 35.21 | 35.4 | 35.4 | +0.12 (+0.34%) | 3,148,100 |
9 May 2024 | SGD | 35.24 | 35.29 | 34.99 | 35.28 | 35.28 | -0.43 (-1.20%) | 3,945,300 |
8 May 2024 | SGD | 35.98 | 35.99 | 35.64 | 35.71 | 35.71 | -0.22 (-0.61%) | 4,884,980 |
7 May 2024 | SGD | 35.95 | 35.98 | 35.74 | 35.93 | 35.93 | +0.12 (+0.34%) | 3,531,500 |
6 May 2024 | SGD | 35.65 | 35.81 | 35.35 | 35.81 | 35.81 | +0.17 (+0.48%) | 3,613,300 |
3 May 2024 | SGD | 35.85 | 35.9 | 35.55 | 35.64 | 35.64 | +0.09 (+0.25%) | 5,453,020 |
2 May 2024 | SGD | 35.86 | 36 | 35.3 | 35.55 | 35.55 | +0.65 (+1.86%) | 9,234,100 |
30 Apr 2024 | SGD | 34.8 | 34.98 | 34.53 | 34.9 | 34.9 | +0.12 (+0.35%) | 3,532,300 |
29 Apr 2024 | SGD | 34.7 | 34.8 | 34.38 | 34.78 | 34.78 | +0.36 (+1.05%) | 4,881,100 |
26 Apr 2024 | SGD | 34.59 | 34.81 | 34.33 | 34.42 | 34.42 | -0.03 (-0.09%) | 4,340,900 |
25 Apr 2024 | SGD | 34.1 | 34.5 | 33.9 | 34.45 | 34.45 | +0.07 (+0.20%) | 5,290,900 |
24 Apr 2024 | SGD | 34.78 | 34.78 | 34.2 | 34.38 | 34.38 | -0.24 (-0.69%) | 7,306,400 |
23 Apr 2024 | SGD | 34.67 | 34.69 | 34.22 | 34.62 | 34.62 | +0.55 (+1.61%) | 5,588,800 |
22 Apr 2024 | SGD | 33 | 34.4 | 32.85 | 34.07 | 34.07 | -2.34 (-6.43%) | 6,636,200 |
19 Apr 2024 | SGD | 36.65 | 36.65 | 36.06 | 36.41 | 36.41 | -0.04 (-0.11%) | 4,519,900 |
18 Apr 2024 | SGD | 36 | 36.5 | 35.96 | 36.45 | 36.45 | +0.48 (+1.33%) | 5,511,200 |
17 Apr 2024 | SGD | 35.73 | 36.15 | 35.51 | 35.97 | 35.97 | +0.43 (+1.21%) | 4,867,400 |
16 Apr 2024 | SGD | 35.73 | 35.88 | 35.45 | 35.54 | 35.54 | -0.1 (-0.28%) | 5,072,000 |
15 Apr 2024 | SGD | 35.8 | 35.97 | 35.57 | 35.64 | 35.64 | -0.48 (-1.33%) | 4,892,300 |
12 Apr 2024 | SGD | 36.12 | 36.18 | 36 | 36.12 | 36.12 | +0.12 (+0.33%) | 2,827,900 |
11 Apr 2024 | SGD | 35.53 | 36.04 | 35.52 | 36 | 36 | +0.21 (+0.59%) | 5,020,500 |
9 Apr 2024 | SGD | 35.56 | 35.96 | 35.52 | 35.79 | 35.79 | +0.24 (+0.68%) | 3,066,300 |
8 Apr 2024 | SGD | 35.36 | 35.67 | 35.36 | 35.55 | 35.55 | +0.05 (+0.14%) | 4,187,500 |
5 Apr 2024 | SGD | 35.86 | 35.86 | 35.41 | 35.5 | 35.5 | -0.82 (-2.26%) | 3,908,300 |
4 Apr 2024 | SGD | 36.28 | 36.49 | 36.21 | 36.32 | 36.32 | +0.23 (+0.64%) | 4,318,600 |