SingPost
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2025-01-23 | S08.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 1,533,200 | |
2025-01-22 | S08.SI | SGD | $0.5550 | $0.5550 | $0.5650 | $0.5550 | $0.5600 | 7,402,600 | |
2025-01-21 | S08.SI | SGD | $0.5550 | $0.5500 | $0.5650 | $0.5550 | $0.5600 | 4,557,200 | |
2025-01-20 | S08.SI | SGD | $0.5600 | $0.5350 | $0.5700 | $0.5600 | $0.5650 | 14,842,500 | |
2025-01-17 | S08.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 1,675,000 | |
2025-01-16 | S08.SI | SGD | $0.5300 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 5,652,600 | |
2025-01-15 | S08.SI | SGD | $0.5300 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 5,599,400 | |
2025-01-14 | S08.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,656,600 | |
2025-01-13 | S08.SI | SGD | $0.5300 | $0.5300 | $0.5450 | $0.5300 | $0.5350 | 5,021,200 | |
2025-01-10 | S08.SI | SGD | $0.5400 | $0.5300 | $0.5450 | $0.5400 | $0.5450 | 9,595,300 | |
2025-01-09 | S08.SI | SGD | $0.5350 | $0.5350 | $0.5500 | $0.5350 | $0.5400 | 7,315,700 | |
2025-01-08 | S08.SI | SGD | $0.5450 | $0.5400 | $0.5550 | $0.5400 | $0.5450 | 8,743,300 | |
2025-01-07 | S08.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 6,005,400 | |
2025-01-06 | S08.SI | SGD | $0.5500 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 6,414,900 | |
2025-01-03 | S08.SI | SGD | $0.5550 | $0.5400 | $0.5600 | $0.5500 | $0.5550 | 18,498,000 | |
2025-01-02 | S08.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 3,241,600 | |
2024-12-31 | S08.SI | SGD | $0.5300 | $0.5250 | $0.5400 | $0.5300 | $0.5350 | 11,293,400 | |
2024-12-30 | S08.SI | SGD | $0.5200 | $0.5200 | $0.5250 | $0.5200 | $0.5250 | 6,542,900 | |
2024-12-27 | S08.SI | SGD | $0.5200 | $0.5200 | $0.5300 | $0.5200 | $0.5250 | 3,410,400 | |
2024-12-26 | S08.SI | SGD | $0.5250 | $0.5200 | $0.5300 | $0.5250 | $0.5300 | 15,815,700 | |
2024-12-24 | S08.SI | SGD | $0.5150 | $0.4950 | $0.5200 | $0.5100 | $0.5150 | 12,968,800 | |
2024-12-23 | S08.SI | SGD | $0.5000 | $0.4950 | $0.5250 | $0.5000 | $0.5050 | 90,890,800 | |
2024-12-20 | S08.SI | SGD | $0.5600 | $0.5500 | $0.5650 | $0.5550 | $0.5600 | 4,582,900 | |
2024-12-19 | S08.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 6,940,500 | |
2024-12-18 | S08.SI | SGD | $0.5650 | $0.5550 | $0.5650 | $0.5600 | $0.5650 | 4,442,600 | |
2024-12-17 | S08.SI | SGD | $0.5600 | $0.5550 | $0.5700 | $0.5600 | $0.5650 | 5,877,900 | |
2024-12-16 | S08.SI | SGD | $0.5600 | $0.5600 | $0.5750 | $0.5600 | $0.5650 | 10,157,300 | |
2024-12-13 | S08.SI | SGD | $0.5750 | $0.5700 | $0.5850 | $0.5750 | $0.5800 | 3,974,300 | |
2024-12-12 | S08.SI | SGD | $0.5850 | $0.5750 | $0.5850 | $0.5800 | $0.5850 | 5,909,200 | |
2024-12-11 | S08.SI | SGD | $0.5750 | $0.5750 | $0.5900 | $0.5750 | $0.5800 | 5,228,900 | |
2024-12-10 | S08.SI | SGD | $0.5850 | $0.5800 | $0.5900 | $0.5800 | $0.5850 | 4,502,900 | |
2024-12-09 | S08.SI | SGD | $0.5900 | $0.5700 | $0.5900 | $0.5850 | $0.5900 | 8,040,300 | |
2024-12-06 | S08.SI | SGD | $0.5750 | $0.5700 | $0.5850 | $0.5750 | $0.5800 | 13,182,900 | |
2024-12-05 | S08.SI | SGD | $0.5900 | $0.5850 | $0.5950 | $0.5850 | $0.5900 | 4,160,100 | |
2024-12-04 | S08.SI | SGD | $0.5950 | $0.5850 | $0.5950 | $0.5900 | $0.5950 | 7,264,600 | |
2024-12-03 | S08.SI | SGD | $0.5900 | $0.5800 | $0.6000 | $0.5900 | $0.5950 | 19,908,000 | |
2024-12-02 | S08.SI | SGD | $0.5850 | $0.5800 | $0.6000 | $0.5850 | $0.5900 | 27,368,500 | |
2024-11-29 | S08.SI | SGD | $0.5800 | $0.5700 | $0.5800 | $0.5750 | $0.5800 | 3,402,600 | |
2024-11-28 | S08.SI | SGD | $0.5800 | $0.5750 | $0.5850 | $0.5750 | $0.5800 | 5,387,400 | |
2024-11-27 | S08.SI | SGD | $0.5800 | $0.5600 | $0.5850 | $0.5800 | $0.5850 | 28,393,000 | |
2024-11-26 | S08.SI | SGD | $0.5550 | $0.5450 | $0.5600 | $0.5550 | $0.5600 | 7,715,300 | |
2024-11-25 | S08.SI | SGD | $0.5500 | $0.5350 | $0.5550 | $0.5500 | $0.5550 | 18,958,800 | |
2024-11-22 | S08.SI | SGD | $0.5350 | $0.5150 | $0.5400 | $0.5350 | $0.5400 | 8,198,900 | |
2024-11-21 | S08.SI | SGD | $0.5200 | $0.5150 | $0.5250 | $0.5200 | $0.5250 | 1,776,200 | |
2024-11-20 | S08.SI | SGD | $0.5250 | $0.5150 | $0.5350 | $0.5200 | $0.5250 | 19,514,900 | |
2024-11-19 | S08.SI | SGD | XD | $0.5150 | $0.5150 | $0.5250 | $0.5150 | $0.5200 | 4,711,000 |
2024-11-18 | S08.SI | SGD | XD | $0.5200 | $0.5100 | $0.5250 | $0.5150 | $0.5200 | 7,820,400 |
2024-11-15 | S08.SI | SGD | CD | $0.5150 | $0.5050 | $0.5150 | $0.5100 | $0.5150 | 3,801,600 |
2024-11-14 | S08.SI | SGD | CD | $0.5050 | $0.5050 | $0.5150 | $0.5050 | $0.5100 | 3,300,700 |
2024-11-13 | S08.SI | SGD | CD | $0.5050 | $0.5050 | $0.5250 | $0.5000 | $0.5050 | 11,312,200 |