Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
3 Apr 2024 | SGD | 36 | 36.14 | 35.9 | 36.09 | 36.09 | -0.11 (-0.30%) | 3,880,600 |
2 Apr 2024 | SGD | 35.91 | 36.23 | 35.84 | 36.2 | 36.2 | +0.29 (+0.81%) | 3,503,870 |
1 Apr 2024 | SGD | 36 | 36.29 | 35.79 | 35.91 | 35.91 | -0.12 (-0.33%) | 3,115,900 |
28 Mar 2024 | SGD | 36.4 | 36.57 | 35.98 | 36.03 | 36.03 | -0.6 (-1.64%) | 5,764,500 |
27 Mar 2024 | SGD | 36.3 | 36.63 | 36.13 | 36.63 | 36.63 | +0.55 (+1.52%) | 8,279,300 |
26 Mar 2024 | SGD | 35.63 | 36.12 | 35.56 | 36.08 | 36.08 | +0.58 (+1.63%) | 4,837,100 |
25 Mar 2024 | SGD | 35.83 | 35.85 | 35.46 | 35.5 | 35.5 | -0.33 (-0.92%) | 4,753,100 |
22 Mar 2024 | SGD | 35.7 | 35.83 | 35.52 | 35.83 | 35.83 | +0.17 (+0.48%) | 4,425,700 |
21 Mar 2024 | SGD | 35.3 | 35.76 | 35.19 | 35.66 | 35.66 | +0.72 (+2.06%) | 6,453,500 |
20 Mar 2024 | SGD | 34.88 | 35.04 | 34.76 | 34.94 | 34.94 | -0.04 (-0.11%) | 2,822,600 |
19 Mar 2024 | SGD | 34.95 | 35 | 34.81 | 34.98 | 34.98 | +0.08 (+0.23%) | 3,259,265 |
18 Mar 2024 | SGD | 34.74 | 34.95 | 34.67 | 34.9 | 34.9 | +0.23 (+0.66%) | 2,816,000 |
15 Mar 2024 | SGD | 34.4 | 34.7 | 34.35 | 34.67 | 34.67 | +0.05 (+0.14%) | 6,704,625 |
14 Mar 2024 | SGD | 34.15 | 34.65 | 34.1 | 34.62 | 34.62 | +0.69 (+2.03%) | 6,437,100 |
13 Mar 2024 | SGD | 33.8 | 34.17 | 33.71 | 33.93 | 33.93 | +0.43 (+1.28%) | 6,406,500 |
12 Mar 2024 | SGD | 33.76 | 33.8 | 33.45 | 33.5 | 33.5 | -0.1 (-0.30%) | 2,588,700 |
11 Mar 2024 | SGD | 33.89 | 33.9 | 33.55 | 33.6 | 33.6 | -0.15 (-0.44%) | 2,903,500 |
8 Mar 2024 | SGD | 33.88 | 33.95 | 33.7 | 33.75 | 33.75 | -0.03 (-0.09%) | 3,486,000 |
7 Mar 2024 | SGD | 33.6 | 33.82 | 33.6 | 33.78 | 33.78 | +0.19 (+0.57%) | 3,191,900 |
6 Mar 2024 | SGD | 33.6 | 33.8 | 33.5 | 33.59 | 33.59 | +0.19 (+0.57%) | 5,281,100 |
5 Mar 2024 | SGD | 33.55 | 33.57 | 33.35 | 33.4 | 33.4 | -0.02 (-0.06%) | 2,507,700 |
4 Mar 2024 | SGD | 33.39 | 33.55 | 33.36 | 33.42 | 33.42 | -0.13 (-0.39%) | 2,699,200 |
1 Mar 2024 | SGD | 33.5 | 33.95 | 33.31 | 33.55 | 33.55 | +0.22 (+0.66%) | 4,320,300 |
29 Feb 2024 | SGD | 33.64 | 33.75 | 33.33 | 33.33 | 33.33 | -0.12 (-0.36%) | 4,206,450 |
28 Feb 2024 | SGD | 33.5 | 33.53 | 33.38 | 33.45 | 33.45 | -0.05 (-0.15%) | 4,334,800 |
27 Feb 2024 | SGD | 33.7 | 33.77 | 33.27 | 33.5 | 33.5 | 0.0 (0.0%) | 2,724,900 |
26 Feb 2024 | SGD | 33.5 | 33.58 | 33.27 | 33.5 | 33.5 | -0.33 (-0.98%) | 4,210,300 |
23 Feb 2024 | SGD | 33.91 | 33.95 | 33.73 | 33.83 | 33.83 | -0.12 (-0.35%) | 4,303,700 |