Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | SGD | 2.8 | 2.83 | 2.75 | 2.78 | 2.78 | -0.01 (-0.36%) | 12,978,900 |
30 May 2024 | SGD | 2.72 | 2.82 | 2.7 | 2.79 | 2.79 | +0.16 (+6.08%) | 27,690,400 |
29 May 2024 | SGD | 2.64 | 2.64 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 4,326,700 |
28 May 2024 | SGD | 2.66 | 2.67 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 4,577,200 |
27 May 2024 | SGD | 2.56 | 2.67 | 2.54 | 2.65 | 2.65 | +0.1 (+3.92%) | 9,995,600 |
24 May 2024 | SGD | 2.52 | 2.56 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 2,763,800 |
23 May 2024 | SGD | 2.53 | 2.54 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 3,545,700 |
21 May 2024 | SGD | 2.57 | 2.57 | 2.54 | 2.54 | 2.54 | -0.03 (-1.17%) | 1,984,900 |
20 May 2024 | SGD | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 2,870,200 |
17 May 2024 | SGD | 2.59 | 2.59 | 2.56 | 2.56 | 2.56 | -0.03 (-1.16%) | 2,868,900 |
16 May 2024 | SGD | 2.6 | 2.61 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 2,490,000 |
15 May 2024 | SGD | 2.6 | 2.6 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,797,300 |
14 May 2024 | SGD | 2.58 | 2.61 | 2.57 | 2.6 | 2.6 | +0.02 (+0.78%) | 3,829,300 |
13 May 2024 | SGD | 2.57 | 2.59 | 2.56 | 2.58 | 2.58 | +0.01 (+0.39%) | 2,453,300 |
10 May 2024 | SGD | 2.54 | 2.58 | 2.54 | 2.57 | 2.57 | +0.03 (+1.18%) | 2,243,200 |
9 May 2024 | SGD | 2.56 | 2.56 | 2.51 | 2.54 | 2.54 | -0.03 (-1.17%) | 3,480,200 |
8 May 2024 | SGD | 2.55 | 2.57 | 2.54 | 2.57 | 2.57 | +0.03 (+1.18%) | 2,976,400 |
7 May 2024 | SGD | 2.54 | 2.57 | 2.54 | 2.54 | 2.54 | +0.01 (+0.40%) | 2,989,800 |
6 May 2024 | SGD | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | -0.02 (-0.78%) | 3,006,700 |
3 May 2024 | SGD | 2.53 | 2.58 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 6,588,700 |
2 May 2024 | SGD | 2.52 | 2.53 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 1,520,900 |
30 Apr 2024 | SGD | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 2,378,200 |
29 Apr 2024 | SGD | 2.54 | 2.55 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 2,548,800 |
26 Apr 2024 | SGD | 2.52 | 2.54 | 2.5 | 2.53 | 2.53 | +0.02 (+0.80%) | 2,627,200 |
25 Apr 2024 | SGD | 2.49 | 2.53 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 2,512,800 |
24 Apr 2024 | SGD | 2.47 | 2.51 | 2.47 | 2.49 | 2.49 | +0.03 (+1.22%) | 3,338,200 |
23 Apr 2024 | SGD | 2.45 | 2.47 | 2.43 | 2.46 | 2.46 | +0.02 (+0.82%) | 3,032,400 |
22 Apr 2024 | SGD | 2.42 | 2.45 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 2,677,900 |
19 Apr 2024 | SGD | 2.45 | 2.46 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 6,750,900 |
18 Apr 2024 | SGD | 2.47 | 2.49 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 3,282,200 |