Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | SGD | 1.76 | 1.78 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 6,961,000 |
23 Sep 2009 | SGD | 1.76 | 1.8 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 14,744,000 |
22 Sep 2009 | SGD | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | +0.03 (+1.74%) | 7,700,000 |
18 Sep 2009 | SGD | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 8,965,000 |
17 Sep 2009 | SGD | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 10,376,000 |
16 Sep 2009 | SGD | 1.72 | 1.74 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 8,537,000 |
15 Sep 2009 | SGD | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 5,591,000 |
14 Sep 2009 | SGD | 1.7 | 1.71 | 1.66 | 1.67 | 1.67 | -0.06 (-3.47%) | 12,289,000 |
11 Sep 2009 | SGD | 1.79 | 1.8 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 9,963,000 |
10 Sep 2009 | SGD | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 13,916,000 |
9 Sep 2009 | SGD | 1.77 | 1.81 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 24,994,000 |
8 Sep 2009 | SGD | 1.62 | 1.75 | 1.61 | 1.74 | 1.74 | +0.14 (+8.75%) | 25,168,000 |
7 Sep 2009 | SGD | 1.65 | 1.65 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 6,967,000 |
4 Sep 2009 | SGD | 1.66 | 1.67 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 6,721,000 |
3 Sep 2009 | SGD | 1.55 | 1.66 | 1.55 | 1.65 | 1.65 | +0.09 (+5.77%) | 14,149,000 |
2 Sep 2009 | SGD | 1.57 | 1.6 | 1.54 | 1.56 | 1.56 | -0.06 (-3.70%) | 9,230,000 |
1 Sep 2009 | SGD | 1.66 | 1.7 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 9,313,000 |
31 Aug 2009 | SGD | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 9,717,000 |
28 Aug 2009 | SGD | 1.73 | 1.75 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 7,039,000 |
27 Aug 2009 | SGD | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 4,683,000 |
26 Aug 2009 | SGD | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 8,235,000 |
25 Aug 2009 | SGD | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 13,965,000 |
24 Aug 2009 | SGD | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | +0.06 (+3.51%) | 22,197,000 |
21 Aug 2009 | SGD | 1.78 | 1.78 | 1.69 | 1.71 | 1.71 | -0.06 (-3.39%) | 16,605,000 |
20 Aug 2009 | SGD | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | +0.04 (+2.31%) | 11,884,000 |
19 Aug 2009 | SGD | 1.85 | 1.85 | 1.7 | 1.73 | 1.73 | -0.1 (-5.46%) | 17,743,000 |
18 Aug 2009 | SGD | 1.76 | 1.83 | 1.75 | 1.83 | 1.83 | +0.11 (+6.40%) | 13,657,000 |
17 Aug 2009 | SGD | 1.78 | 1.85 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 18,661,000 |
14 Aug 2009 | SGD | 1.89 | 1.9 | 1.79 | 1.81 | 1.81 | -0.07 (-3.72%) | 13,172,000 |
13 Aug 2009 | SGD | 1.81 | 1.91 | 1.81 | 1.88 | 1.88 | +0.1 (+5.62%) | 19,559,000 |