Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2009 | SGD | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 736,000 |
3 Sep 2009 | SGD | 0.43 | 0.445 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,436,000 |
2 Sep 2009 | SGD | 0.41 | 0.435 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 1,880,000 |
1 Sep 2009 | SGD | 0.4 | 0.445 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 4,887,000 |
31 Aug 2009 | SGD | 0.42 | 0.43 | 0.37 | 0.4 | 0.4 | -0.02 (-4.76%) | 1,331,000 |
28 Aug 2009 | SGD | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 890,000 |
27 Aug 2009 | SGD | 0.44 | 0.46 | 0.405 | 0.43 | 0.43 | -0.01 (-2.27%) | 3,993,000 |
26 Aug 2009 | SGD | 0.35 | 0.45 | 0.35 | 0.44 | 0.44 | +0.1 (+29.41%) | 6,761,000 |
25 Aug 2009 | SGD | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | +0.075 (+28.30%) | 3,690,000 |
24 Aug 2009 | SGD | 0.235 | 0.265 | 0.23 | 0.265 | 0.265 | +0.035 (+15.22%) | 760,000 |
21 Aug 2009 | SGD | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,316,000 |
20 Aug 2009 | SGD | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 305,000 |
19 Aug 2009 | SGD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 140,000 |
18 Aug 2009 | SGD | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.01 (+4.55%) | 270,000 |
17 Aug 2009 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 10,000 |
14 Aug 2009 | SGD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
13 Aug 2009 | SGD | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 50,000 |
12 Aug 2009 | SGD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
11 Aug 2009 | SGD | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | -0.005 (-2.04%) | 50,000 |
7 Aug 2009 | SGD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
6 Aug 2009 | SGD | 0.23 | 0.25 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 125,000 |
5 Aug 2009 | SGD | 0.255 | 0.26 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 390,000 |
4 Aug 2009 | SGD | 0.225 | 0.255 | 0.225 | 0.25 | 0.25 | +0.025 (+11.11%) | 1,144,000 |
3 Aug 2009 | SGD | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 258,000 |
31 Jul 2009 | SGD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 681,000 |
30 Jul 2009 | SGD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
29 Jul 2009 | SGD | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 380,000 |
28 Jul 2009 | SGD | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 345,000 |
27 Jul 2009 | SGD | 0.205 | 0.22 | 0.205 | 0.215 | 0.215 | +0.015 (+7.50%) | 280,000 |
24 Jul 2009 | SGD | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 100,000 |