Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | SGD | 3,157.9299 | 3,186.9199 | 3,157.9299 | 3,172.9199 | 3,172.9199 | +43.17 (+1.38%) | 278,928,800 |
14 Mar 2023 | SGD | 3,101.29 | 3,139.27 | 3,094.28 | 3,129.75 | 3,129.75 | -2.62 (-0.08%) | 335,200,700 |
13 Mar 2023 | SGD | 3,165.8201 | 3,175.8701 | 3,132.3701 | 3,132.3701 | 3,132.3701 | -45.06 (-1.42%) | 288,472,900 |
10 Mar 2023 | SGD | 3,198.9399 | 3,199.9399 | 3,169.8 | 3,177.4299 | 3,177.4299 | -37.08 (-1.15%) | 243,235,600 |
9 Mar 2023 | SGD | 3,227.21 | 3,232.28 | 3,211.03 | 3,214.51 | 3,214.51 | -12.35 (-0.38%) | 147,295,600 |
8 Mar 2023 | SGD | 3,241.76 | 3,242.53 | 3,215.5801 | 3,226.8601 | 3,226.8601 | -18.41 (-0.57%) | 193,900,900 |
7 Mar 2023 | SGD | 3,240.1201 | 3,264.72 | 3,233.3501 | 3,245.27 | 3,245.27 | +5.96 (+0.18%) | 213,131,700 |
6 Mar 2023 | SGD | 3,240.47 | 3,246.4399 | 3,224.95 | 3,239.3101 | 3,239.3101 | +7.29 (+0.23%) | 221,476,000 |
3 Mar 2023 | SGD | 3,244.2 | 3,251.29 | 3,230.4199 | 3,232.02 | 3,232.02 | -2.88 (-0.09%) | 259,538,500 |
2 Mar 2023 | SGD | 3,251.73 | 3,256.24 | 3,225.6201 | 3,234.8999 | 3,234.8999 | -20.18 (-0.62%) | 283,441,300 |
1 Mar 2023 | SGD | 3,265.5 | 3,275.1001 | 3,255.0801 | 3,255.0801 | 3,255.0801 | -7.55 (-0.23%) | 223,491,800 |
28 Feb 2023 | SGD | 3,270 | 3,285.25 | 3,260.5801 | 3,262.6299 | 3,262.6299 | -0.61 (-0.02%) | 255,501,600 |
27 Feb 2023 | SGD | 3,272.1699 | 3,285.79 | 3,261.95 | 3,263.24 | 3,263.24 | -19.06 (-0.58%) | 205,328,000 |
24 Feb 2023 | SGD | 3,264.45 | 3,290.4099 | 3,264.45 | 3,282.3 | 3,282.3 | +17.37 (+0.53%) | 241,220,400 |
23 Feb 2023 | SGD | 3,302.6499 | 3,303.4399 | 3,264.9299 | 3,264.9299 | 3,264.9299 | -35.11 (-1.06%) | 281,732,800 |
22 Feb 2023 | SGD | 3,305.8799 | 3,309.5 | 3,291.04 | 3,300.04 | 3,300.04 | -6.82 (-0.21%) | 264,438,900 |
21 Feb 2023 | SGD | 3,313.3701 | 3,315.8601 | 3,298.3 | 3,306.8601 | 3,306.8601 | -1.89 (-0.06%) | 167,063,600 |
20 Feb 2023 | SGD | 3,330.52 | 3,330.6599 | 3,307.4299 | 3,308.75 | 3,308.75 | -19.62 (-0.59%) | 189,017,200 |
17 Feb 2023 | SGD | 3,300.6599 | 3,330.8301 | 3,300.1599 | 3,328.3701 | 3,328.3701 | +17.14 (+0.52%) | 212,004,400 |
16 Feb 2023 | SGD | 3,286.26 | 3,325.22 | 3,286.26 | 3,311.23 | 3,311.23 | +30.41 (+0.93%) | 230,964,800 |
15 Feb 2023 | SGD | 3,310.73 | 3,312.8401 | 3,271.78 | 3,280.8201 | 3,280.8201 | -37.38 (-1.13%) | 267,807,700 |
14 Feb 2023 | SGD | 3,335.22 | 3,341.4199 | 3,314.3201 | 3,318.2 | 3,318.2 | -6.5 (-0.20%) | 218,919,300 |
13 Feb 2023 | SGD | 3,368.9099 | 3,376.6899 | 3,324.7 | 3,324.7 | 3,324.7 | -35.99 (-1.07%) | 220,523,200 |
10 Feb 2023 | SGD | 3,351.1599 | 3,366.8501 | 3,334.47 | 3,360.6899 | 3,360.6899 | +1.21 (+0.04%) | 200,593,500 |
9 Feb 2023 | SGD | 3,376.05 | 3,382.46 | 3,355.0901 | 3,359.48 | 3,359.48 | -29.04 (-0.86%) | 212,095,600 |
8 Feb 2023 | SGD | 3,378.4299 | 3,393.3301 | 3,372.6201 | 3,388.52 | 3,388.52 | +7.68 (+0.23%) | 207,446,400 |
7 Feb 2023 | SGD | 3,384.6799 | 3,397.3201 | 3,374.6201 | 3,380.8401 | 3,380.8401 | -5.09 (-0.15%) | 244,853,700 |
6 Feb 2023 | SGD | 3,391.5901 | 3,392.5901 | 3,375.4399 | 3,385.9299 | 3,385.9299 | +1.64 (+0.05%) | 211,423,200 |
3 Feb 2023 | SGD | 3,373.1399 | 3,384.29 | 3,358.46 | 3,384.29 | 3,384.29 | +20.61 (+0.61%) | 295,806,300 |
2 Feb 2023 | SGD | 3,376.6299 | 3,380.72 | 3,353.1599 | 3,363.6799 | 3,363.6799 | -13.97 (-0.41%) | 279,745,300 |