FinData: Historical Data for SGX, 5DE

Saturday, 04 May 2024

Ems Energy

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
23/10/15	0.0220	0.0220	0.0220	0.0220	0
20/10/15	0.0190	0.0240	0.0190	0.0220	59,261,700
19/10/15	0.0200	0.0200	0.0180	0.0190	15,774,000
16/10/15	0.0210	0.0210	0.0200	0.0200	9,081,000
15/10/15	0.0220	0.0220	0.0200	0.0210	7,880,700
14/10/15	0.0220	0.0220	0.0210	0.0220	25,536,100
13/10/15	0.0190	0.0220	0.0180	0.0220	18,537,800
12/10/15	0.0190	0.0200	0.0190	0.0200	3,328,200
09/10/15	0.0190	0.0200	0.0180	0.0190	6,474,000
08/10/15	0.0200	0.0200	0.0190	0.0190	19,090,800
07/10/15	0.0180	0.0190	0.0180	0.0190	12,238,900
05/10/15	0.0170	0.0180	0.0170	0.0170	3,159,500
02/10/15	0.0190	0.0190	0.0170	0.0180	8,150,000
01/10/15	0.0160	0.0200	0.0160	0.0190	12,518,000
29/09/15	0.0150	0.0160	0.0150	0.0160	5,586,000
28/09/15	0.0160	0.0170	0.0160	0.0170	9,351,400
25/09/15	0.0170	0.0170	0.0170	0.0170	5,650,000
23/09/15	0.0180	0.0180	0.0170	0.0170	7,929,000
22/09/15	0.0180	0.0190	0.0180	0.0180	4,917,000
21/09/15	0.0180	0.0180	0.0180	0.0180	4,431,000
18/09/15	0.0180	0.0180	0.0170	0.0180	11,688,700
17/09/15	0.0180	0.0190	0.0170	0.0190	1,998,000
16/09/15	0.0180	0.0190	0.0180	0.0190	14,699,000
15/09/15	0.0190	0.0190	0.0180	0.0190	4,800,000
14/09/15	0.0190	0.0190	0.0180	0.0190	6,300,000
10/09/15	0.0190	0.0190	0.0190	0.0190	14,804,000
09/09/15	0.0190	0.0200	0.0190	0.0200	7,377,200
07/09/15	0.0200	0.0200	0.0180	0.0180	6,440,000
04/09/15	0.0200	0.0200	0.0190	0.0200	12,200,100
03/09/15	0.0200	0.0200	0.0190	0.0200	21,902,200
02/09/15	0.0200	0.0200	0.0190	0.0190	4,350,000
01/09/15	0.0210	0.0210	0.0200	0.0200	4,832,000
31/08/15	0.0190	0.0210	0.0190	0.0200	28,295,100
28/08/15	0.0200	0.0210	0.0200	0.0200	4,100,000
27/08/15	0.0210	0.0210	0.0200	0.0200	33,960,100
26/08/15	0.0200	0.0210	0.0200	0.0210	26,326,400
25/08/15	0.0180	0.0200	0.0180	0.0200	21,579,600
24/08/15	0.0180	0.0180	0.0170	0.0180	9,484,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%