Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | SGD | 14.38 | 14.44 | 14.26 | 14.44 | 14.44 | +0.14 (+0.98%) | 5,303,400 |
16 May 2024 | SGD | 14.36 | 14.45 | 14.26 | 14.3 | 14.3 | -0.05 (-0.35%) | 6,034,900 |
15 May 2024 | SGD | 14.45 | 14.45 | 14.33 | 14.35 | 14.35 | -0.05 (-0.35%) | 6,802,600 |
14 May 2024 | SGD | 14.33 | 14.4 | 14.29 | 14.4 | 14.4 | +0.12 (+0.84%) | 6,604,000 |
13 May 2024 | SGD | 14.16 | 14.28 | 14.08 | 14.28 | 14.28 | +0.16 (+1.13%) | 6,658,700 |
10 May 2024 | SGD | 14.03 | 14.22 | 14.03 | 14.12 | 14.12 | +0.21 (+1.51%) | 9,046,900 |
9 May 2024 | SGD | 13.73 | 13.95 | 13.73 | 13.91 | 13.91 | +0.16 (+1.16%) | 6,105,600 |
8 May 2024 | SGD | 13.87 | 13.89 | 13.67 | 13.75 | 13.75 | -0.51 (-3.58%) | 7,330,700 |
7 May 2024 | SGD | 14.28 | 14.33 | 14.22 | 14.26 | 14.26 | -0.01 (-0.07%) | 5,641,500 |
6 May 2024 | SGD | 14.29 | 14.32 | 14.24 | 14.27 | 14.27 | -0.01 (-0.07%) | 4,050,200 |
3 May 2024 | SGD | 14.36 | 14.38 | 14.26 | 14.28 | 14.28 | -0.06 (-0.42%) | 4,021,500 |
2 May 2024 | SGD | 14.36 | 14.55 | 14.28 | 14.34 | 14.34 | +0.09 (+0.63%) | 5,624,100 |
30 Apr 2024 | SGD | 14.18 | 14.29 | 14.13 | 14.25 | 14.25 | +0.04 (+0.28%) | 5,173,400 |
29 Apr 2024 | SGD | 14.27 | 14.27 | 14.1 | 14.21 | 14.21 | -0.06 (-0.42%) | 7,639,500 |
26 Apr 2024 | SGD | 14.31 | 14.45 | 14.2 | 14.27 | 14.27 | -0.06 (-0.42%) | 7,832,100 |
25 Apr 2024 | SGD | 14.15 | 14.33 | 14.04 | 14.33 | 14.33 | +0.18 (+1.27%) | 8,102,000 |
24 Apr 2024 | SGD | 14.2 | 14.21 | 14.11 | 14.15 | 14.15 | +0.13 (+0.93%) | 8,240,700 |
23 Apr 2024 | SGD | 13.96 | 14.1 | 13.92 | 14.02 | 14.02 | +0.19 (+1.37%) | 10,148,900 |
22 Apr 2024 | SGD | 13.76 | 13.91 | 13.71 | 13.83 | 13.83 | +0.14 (+1.02%) | 5,295,900 |
19 Apr 2024 | SGD | 13.67 | 13.75 | 13.57 | 13.69 | 13.69 | -0.02 (-0.15%) | 4,985,400 |
18 Apr 2024 | SGD | 13.66 | 13.82 | 13.62 | 13.71 | 13.71 | +0.14 (+1.03%) | 6,342,600 |
17 Apr 2024 | SGD | 13.52 | 13.63 | 13.47 | 13.57 | 13.57 | +0.06 (+0.44%) | 4,966,700 |
16 Apr 2024 | SGD | 13.58 | 13.64 | 13.5 | 13.51 | 13.51 | -0.2 (-1.46%) | 7,522,900 |
15 Apr 2024 | SGD | 13.65 | 13.75 | 13.61 | 13.71 | 13.71 | -0.06 (-0.44%) | 5,688,000 |
12 Apr 2024 | SGD | 13.89 | 13.89 | 13.73 | 13.77 | 13.77 | -0.09 (-0.65%) | 4,622,600 |
11 Apr 2024 | SGD | 13.63 | 13.88 | 13.63 | 13.86 | 13.86 | +0.05 (+0.36%) | 6,201,600 |
9 Apr 2024 | SGD | 13.84 | 13.85 | 13.75 | 13.81 | 13.81 | +0.08 (+0.58%) | 4,032,600 |
8 Apr 2024 | SGD | 13.73 | 13.77 | 13.7 | 13.73 | 13.73 | -0.01 (-0.07%) | 2,931,300 |
5 Apr 2024 | SGD | 13.75 | 13.75 | 13.61 | 13.74 | 13.74 | -0.02 (-0.15%) | 2,971,300 |
4 Apr 2024 | SGD | 13.78 | 13.85 | 13.71 | 13.76 | 13.76 | +0.16 (+1.18%) | 4,460,400 |