Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2009 | SGD | 0.62 | 0.655 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 61,399,000 |
23 Jul 2009 | SGD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.015 (+2.52%) | 14,796,000 |
22 Jul 2009 | SGD | 0.62 | 0.63 | 0.595 | 0.595 | 0.595 | -0.02 (-3.25%) | 17,379,000 |
21 Jul 2009 | SGD | 0.635 | 0.64 | 0.615 | 0.615 | 0.615 | -0.01 (-1.60%) | 28,080,000 |
20 Jul 2009 | SGD | 0.605 | 0.635 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 37,961,000 |
17 Jul 2009 | SGD | 0.59 | 0.605 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 18,419,000 |
16 Jul 2009 | SGD | 0.61 | 0.615 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 27,624,000 |
15 Jul 2009 | SGD | 0.565 | 0.595 | 0.555 | 0.59 | 0.59 | +0.035 (+6.31%) | 37,753,000 |
14 Jul 2009 | SGD | 0.565 | 0.575 | 0.55 | 0.555 | 0.555 | +0.01 (+1.83%) | 15,328,000 |
13 Jul 2009 | SGD | 0.58 | 0.58 | 0.53 | 0.545 | 0.545 | -0.03 (-5.22%) | 17,502,000 |
10 Jul 2009 | SGD | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 7,482,000 |
9 Jul 2009 | SGD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.015 (+2.56%) | 8,985,000 |
8 Jul 2009 | SGD | 0.605 | 0.61 | 0.565 | 0.585 | 0.585 | -0.025 (-4.10%) | 23,010,000 |
7 Jul 2009 | SGD | 0.615 | 0.635 | 0.6 | 0.61 | 0.61 | +0.005 (+0.83%) | 34,868,000 |
6 Jul 2009 | SGD | 0.615 | 0.635 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 46,972,000 |
3 Jul 2009 | SGD | 0.565 | 0.615 | 0.565 | 0.615 | 0.615 | +0.045 (+7.89%) | 59,630,000 |
2 Jul 2009 | SGD | 0.555 | 0.59 | 0.55 | 0.57 | 0.57 | +0.025 (+4.59%) | 59,628,000 |
1 Jul 2009 | SGD | 0.53 | 0.545 | 0.525 | 0.545 | 0.545 | +0.015 (+2.83%) | 8,023,000 |
30 Jun 2009 | SGD | 0.545 | 0.56 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 17,989,000 |
29 Jun 2009 | SGD | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 7,259,000 |
26 Jun 2009 | SGD | 0.56 | 0.565 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 7,513,000 |
25 Jun 2009 | SGD | 0.555 | 0.57 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 13,164,000 |
24 Jun 2009 | SGD | 0.555 | 0.565 | 0.55 | 0.555 | 0.555 | +0.01 (+1.83%) | 14,546,000 |
23 Jun 2009 | SGD | 0.535 | 0.555 | 0.53 | 0.545 | 0.545 | -0.015 (-2.68%) | 19,034,000 |
22 Jun 2009 | SGD | 0.58 | 0.585 | 0.555 | 0.56 | 0.56 | -0.02 (-3.45%) | 12,186,000 |
19 Jun 2009 | SGD | 0.565 | 0.585 | 0.56 | 0.58 | 0.58 | +0.025 (+4.50%) | 13,402,000 |
18 Jun 2009 | SGD | 0.585 | 0.595 | 0.55 | 0.555 | 0.555 | -0.035 (-5.93%) | 13,645,000 |
17 Jun 2009 | SGD | 0.59 | 0.615 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 29,008,000 |
16 Jun 2009 | SGD | 0.57 | 0.6 | 0.545 | 0.6 | 0.6 | +0.02 (+3.45%) | 24,152,000 |
15 Jun 2009 | SGD | 0.63 | 0.64 | 0.58 | 0.58 | 0.58 | -0.05 (-7.94%) | 16,863,000 |