Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | SGD | 5.17 | 5.25 | 5.16 | 5.22 | 5.22 | +0.07 (+1.36%) | 2,540,900 |
27 May 2024 | SGD | 5.1 | 5.17 | 5.1 | 5.15 | 5.15 | +0.08 (+1.58%) | 1,392,000 |
24 May 2024 | SGD | 5.18 | 5.18 | 5.06 | 5.07 | 5.07 | -0.12 (-2.31%) | 5,638,200 |
23 May 2024 | SGD | 5.17 | 5.21 | 5.16 | 5.19 | 5.19 | -0.01 (-0.19%) | 1,737,000 |
21 May 2024 | SGD | 5.24 | 5.27 | 5.18 | 5.2 | 5.2 | -0.04 (-0.76%) | 1,407,900 |
20 May 2024 | SGD | 5.26 | 5.29 | 5.22 | 5.24 | 5.24 | -0.02 (-0.38%) | 1,138,900 |
17 May 2024 | SGD | 5.25 | 5.31 | 5.23 | 5.26 | 5.26 | +0.03 (+0.57%) | 2,577,100 |
16 May 2024 | SGD | 5.31 | 5.36 | 5.22 | 5.23 | 5.23 | -0.05 (-0.95%) | 2,226,300 |
15 May 2024 | SGD | 5.32 | 5.34 | 5.26 | 5.28 | 5.28 | -0.04 (-0.75%) | 951,900 |
14 May 2024 | SGD | 5.29 | 5.38 | 5.28 | 5.32 | 5.32 | +0.07 (+1.33%) | 1,975,500 |
13 May 2024 | SGD | 5.27 | 5.3 | 5.22 | 5.25 | 5.25 | -0.04 (-0.76%) | 2,142,400 |
10 May 2024 | SGD | 5.23 | 5.3 | 5.23 | 5.29 | 5.29 | +0.11 (+2.12%) | 2,570,000 |
9 May 2024 | SGD | 5.17 | 5.2 | 5.12 | 5.18 | 5.18 | -0.01 (-0.19%) | 2,023,400 |
8 May 2024 | SGD | 5.21 | 5.24 | 5.16 | 5.19 | 5.19 | -0.04 (-0.76%) | 2,535,500 |
7 May 2024 | SGD | 5.34 | 5.36 | 5.23 | 5.23 | 5.23 | -0.08 (-1.51%) | 2,588,500 |
6 May 2024 | SGD | 5.31 | 5.35 | 5.31 | 5.31 | 5.31 | +0.02 (+0.38%) | 997,800 |
3 May 2024 | SGD | 5.34 | 5.35 | 5.29 | 5.29 | 5.29 | -0.01 (-0.19%) | 1,221,100 |
2 May 2024 | SGD | 5.33 | 5.36 | 5.3 | 5.3 | 5.3 | -0.07 (-1.30%) | 1,594,800 |
30 Apr 2024 | SGD | 5.38 | 5.44 | 5.32 | 5.37 | 5.37 | +0.01 (+0.19%) | 3,567,900 |
29 Apr 2024 | SGD | 5.37 | 5.37 | 5.29 | 5.36 | 5.36 | -0.08 (-1.47%) | 4,203,500 |
26 Apr 2024 | SGD | 5.43 | 5.44 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 1,899,600 |
25 Apr 2024 | SGD | 5.42 | 5.47 | 5.37 | 5.45 | 5.45 | +0.01 (+0.18%) | 1,916,200 |
24 Apr 2024 | SGD | 5.44 | 5.53 | 5.42 | 5.44 | 5.44 | +0.06 (+1.12%) | 3,732,100 |
23 Apr 2024 | SGD | 5.37 | 5.39 | 5.32 | 5.38 | 5.38 | +0.09 (+1.70%) | 2,714,000 |
22 Apr 2024 | SGD | 5.35 | 5.37 | 5.28 | 5.29 | 5.29 | -0.03 (-0.56%) | 2,331,400 |
19 Apr 2024 | SGD | 5.4 | 5.43 | 5.28 | 5.32 | 5.32 | -0.05 (-0.93%) | 3,352,000 |
18 Apr 2024 | SGD | 5.24 | 5.47 | 5.21 | 5.37 | 5.37 | +0.17 (+3.27%) | 4,830,800 |
17 Apr 2024 | SGD | 5.22 | 5.25 | 5.17 | 5.2 | 5.2 | +0.01 (+0.19%) | 2,866,200 |
16 Apr 2024 | SGD | 5.2 | 5.25 | 5.11 | 5.19 | 5.19 | -0.05 (-0.95%) | 4,131,600 |
15 Apr 2024 | SGD | 5.33 | 5.35 | 5.2 | 5.24 | 5.24 | -0.17 (-3.14%) | 2,895,100 |