Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | SGD | 3,125.1599 | 3,126.0901 | 3,091.1799 | 3,102.51 | 3,102.51 | -38.62 (-1.23%) | 226,048,100 |
2 Nov 2022 | SGD | 3,134.75 | 3,141.1299 | 3,113.79 | 3,141.1299 | 3,141.1299 | +10.63 (+0.34%) | 244,907,300 |
1 Nov 2022 | SGD | 3,107 | 3,140.3201 | 3,102.6299 | 3,130.5 | 3,130.5 | +37.39 (+1.21%) | 245,201,900 |
31 Oct 2022 | SGD | 3,084.6799 | 3,129.3501 | 3,083.5901 | 3,093.1101 | 3,093.1101 | +33.92 (+1.11%) | 368,276,000 |
28 Oct 2022 | SGD | 3,033.3401 | 3,071.3799 | 3,025.9299 | 3,059.1899 | 3,059.1899 | +43.95 (+1.46%) | 281,078,500 |
27 Oct 2022 | SGD | 3,009.3899 | 3,028.8899 | 2,995.28 | 3,015.24 | 3,015.24 | +6.86 (+0.23%) | 247,789,400 |
26 Oct 2022 | SGD | 2,992.24 | 3,020.52 | 2,987.6001 | 3,008.3799 | 3,008.3799 | +24.23 (+0.81%) | 278,364,500 |
25 Oct 2022 | SGD | 2,988.1201 | 3,007.9299 | 2,968.8701 | 2,984.1499 | 2,984.1499 | +14.2 (+0.48%) | 320,156,600 |
21 Oct 2022 | SGD | 3,014.7 | 3,019.2 | 2,968.9199 | 2,969.95 | 2,969.95 | -52.75 (-1.75%) | 273,251,500 |
20 Oct 2022 | SGD | 3,005.8501 | 3,029.0701 | 3,005.8501 | 3,022.7 | 3,022.7 | -0.1 (0.0%) | 369,289,500 |
19 Oct 2022 | SGD | 3,031.79 | 3,043.26 | 3,020.1101 | 3,022.8 | 3,022.8 | -3.08 (-0.10%) | 223,406,100 |
18 Oct 2022 | SGD | 3,027.5601 | 3,039.0601 | 3,007.9399 | 3,025.8799 | 3,025.8799 | +10.13 (+0.34%) | 222,836,000 |
17 Oct 2022 | SGD | 3,025.51 | 3,032.8 | 2,991.05 | 3,015.75 | 3,015.75 | -23.86 (-0.78%) | 328,215,700 |
14 Oct 2022 | SGD | 3,067.49 | 3,078.1699 | 3,039.6101 | 3,039.6101 | 3,039.6101 | -0.84 (-0.03%) | 275,861,000 |
13 Oct 2022 | SGD | 3,074.45 | 3,083.22 | 3,039.49 | 3,040.45 | 3,040.45 | -42.74 (-1.39%) | 265,276,300 |
12 Oct 2022 | SGD | 3,101.55 | 3,107.52 | 3,081.5 | 3,083.1899 | 3,083.1899 | -21.81 (-0.70%) | 303,856,700 |
11 Oct 2022 | SGD | 3,114.5 | 3,132.9199 | 3,095.3201 | 3,105 | 3,105 | -2.47 (-0.08%) | 269,830,100 |
10 Oct 2022 | SGD | 3,124.45 | 3,125.0601 | 3,104.8799 | 3,107.47 | 3,107.47 | -38.34 (-1.22%) | 268,286,100 |
7 Oct 2022 | SGD | 3,160.4199 | 3,165.0601 | 3,138.97 | 3,145.8101 | 3,145.8101 | -5.75 (-0.18%) | 266,467,100 |
6 Oct 2022 | SGD | 3,162.49 | 3,168.3999 | 3,150.3501 | 3,151.5601 | 3,151.5601 | -1.67 (-0.05%) | 239,499,000 |
5 Oct 2022 | SGD | 3,152.21 | 3,161.6499 | 3,145.8 | 3,153.23 | 3,153.23 | +14.33 (+0.46%) | 303,186,200 |
4 Oct 2022 | SGD | 3,144.73 | 3,154.3 | 3,128.6201 | 3,138.8999 | 3,138.8999 | +31.81 (+1.02%) | 211,993,600 |
3 Oct 2022 | SGD | 3,113 | 3,126.98 | 3,102.8999 | 3,107.0901 | 3,107.0901 | -23.15 (-0.74%) | 210,880,800 |
30 Sep 2022 | SGD | 3,108.94 | 3,137.06 | 3,098.24 | 3,130.24 | 3,130.24 | +15.16 (+0.49%) | 381,737,100 |
29 Sep 2022 | SGD | 3,130.69 | 3,155.35 | 3,115.08 | 3,115.08 | 3,115.08 | -1.23 (-0.04%) | 417,597,500 |
28 Sep 2022 | SGD | 3,155.67 | 3,160.75 | 3,112.91 | 3,116.31 | 3,116.31 | -49.19 (-1.55%) | 372,370,802 |
27 Sep 2022 | SGD | 3,178.09 | 3,181.61 | 3,158.32 | 3,165.5 | 3,165.5 | -16.47 (-0.52%) | 338,094,900 |
26 Sep 2022 | SGD | 3,214.57 | 3,223.51 | 3,169.8 | 3,181.97 | 3,181.97 | -45.13 (-1.40%) | 373,210,000 |
23 Sep 2022 | SGD | 3,242.38 | 3,247.92 | 3,224.58 | 3,227.1 | 3,227.1 | -35.97 (-1.10%) | 386,826,200 |
22 Sep 2022 | SGD | 3,250.67 | 3,266.64 | 3,243.46 | 3,263.07 | 3,263.07 | +1.28 (+0.04%) | 260,008,700 |