FinData: Historical Data for SGX, CJUW

Thursday, 09 May 2024

Hsi 26200 Mb Epw170928

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
28/09/17	0.0020	0.0020	0.0020	0.0020	0
27/09/17	0.0020	0.0020	0.0020	0.0020	0
26/09/17	0.0020	0.0020	0.0020	0.0020	0
25/09/17	0.0020	0.0020	0.0020	0.0020	0
22/09/17	0.0020	0.0020	0.0020	0.0020	0
21/09/17	0.0020	0.0020	0.0020	0.0020	0
20/09/17	0.0020	0.0020	0.0020	0.0020	100,000
18/09/17	0.0030	0.0030	0.0030	0.0030	13,000
15/09/17	0.0160	0.0160	0.0110	0.0110	720,000
14/09/17	0.0130	0.0150	0.0130	0.0150	24,400
13/09/17	0.0130	0.0150	0.0120	0.0130	142,000
12/09/17	0.0130	0.0160	0.0130	0.0160	140,000
11/09/17	0.0180	0.0180	0.0150	0.0150	705,000
08/09/17	0.0310	0.0310	0.0280	0.0280	1,243,700
07/09/17	0.0330	0.0370	0.0330	0.0350	571,700
06/09/17	0.0320	0.0420	0.0320	0.0330	2,476,500
04/09/17	0.0300	0.0370	0.0300	0.0320	14,119,000
31/08/17	0.0330	0.0360	0.0330	0.0330	8,867,200
30/08/17	0.0410	0.0410	0.0330	0.0340	24,435,700
29/08/17	0.0480	0.0520	0.0450	0.0480	167,150,400
28/08/17	0.0450	0.0470	0.0400	0.0450	40,580,100
25/08/17	0.0680	0.0700	0.0510	0.0510	285,226,800
23/08/17	0.0800	0.0800	0.0800	0.0800	0
22/08/17	0.0850	0.0850	0.0750	0.0800	200,347,000
18/08/17	0.1070	0.1160	0.0980	0.1110	158,403,800
17/08/17	0.0830	0.1000	0.0830	0.0980	131,848,700
15/08/17	0.1040	0.1130	0.1000	0.1120	183,877,600
14/08/17	0.1160	0.1220	0.1090	0.1110	194,240,600
11/08/17	0.0860	0.1160	0.0760	0.1140	148,658,000
10/08/17	0.0500	0.0730	0.0500	0.0660	329,967,600
08/08/17	0.0570	0.0590	0.0480	0.0490	136,811,000
07/08/17	0.0580	0.0590	0.0550	0.0570	127,986,000
03/08/17	0.0700	0.0730	0.0650	0.0670	245,536,000
02/08/17	0.0660	0.0690	0.0620	0.0680	198,247,000
01/08/17	0.0800	0.0810	0.0680	0.0680	246,977,000
31/07/17	0.0990	0.1000	0.0830	0.0830	170,499,000

Global Indices

No news available...

Currencies