Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2009 | SGD | 0.855 | 0.86 | 0.825 | 0.83 | 0.83 | -0.02 (-2.35%) | 21,833,000 |
19 Oct 2009 | SGD | 0.815 | 0.85 | 0.805 | 0.85 | 0.85 | +0.03 (+3.66%) | 23,293,000 |
16 Oct 2009 | SGD | 0.83 | 0.83 | 0.795 | 0.82 | 0.82 | +0.005 (+0.61%) | 13,706,000 |
15 Oct 2009 | SGD | 0.84 | 0.845 | 0.805 | 0.815 | 0.815 | -0.005 (-0.61%) | 28,690,000 |
14 Oct 2009 | SGD | 0.755 | 0.82 | 0.755 | 0.82 | 0.82 | +0.075 (+10.07%) | 47,785,000 |
13 Oct 2009 | SGD | 0.75 | 0.765 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 23,815,000 |
12 Oct 2009 | SGD | 0.74 | 0.745 | 0.725 | 0.745 | 0.745 | +0.015 (+2.05%) | 9,907,000 |
9 Oct 2009 | SGD | 0.75 | 0.755 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 15,050,000 |
8 Oct 2009 | SGD | 0.745 | 0.75 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 11,160,000 |
7 Oct 2009 | SGD | 0.735 | 0.755 | 0.73 | 0.745 | 0.745 | +0.025 (+3.47%) | 31,209,000 |
6 Oct 2009 | SGD | 0.73 | 0.74 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 18,984,000 |
5 Oct 2009 | SGD | 0.72 | 0.74 | 0.67 | 0.715 | 0.715 | 0.0 (0.0%) | 40,263,000 |
2 Oct 2009 | SGD | 0.735 | 0.74 | 0.71 | 0.715 | 0.715 | -0.045 (-5.92%) | 31,159,000 |
1 Oct 2009 | SGD | 0.79 | 0.805 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 11,156,000 |
30 Sep 2009 | SGD | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 24,444,000 |
29 Sep 2009 | SGD | 0.85 | 0.855 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 12,344,000 |
28 Sep 2009 | SGD | 0.86 | 0.86 | 0.815 | 0.83 | 0.83 | -0.03 (-3.49%) | 14,780,000 |
25 Sep 2009 | SGD | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 31,936,000 |
24 Sep 2009 | SGD | 0.835 | 0.88 | 0.835 | 0.865 | 0.865 | +0.03 (+3.59%) | 55,075,000 |
23 Sep 2009 | SGD | 0.78 | 0.86 | 0.78 | 0.835 | 0.835 | +0.06 (+7.74%) | 88,192,000 |
22 Sep 2009 | SGD | 0.775 | 0.78 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 6,875,000 |
18 Sep 2009 | SGD | 0.78 | 0.785 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 8,674,000 |
17 Sep 2009 | SGD | 0.795 | 0.8 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 17,893,000 |
16 Sep 2009 | SGD | 0.79 | 0.795 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 19,551,000 |
15 Sep 2009 | SGD | 0.765 | 0.795 | 0.76 | 0.775 | 0.775 | +0.025 (+3.33%) | 23,725,000 |
14 Sep 2009 | SGD | 0.79 | 0.79 | 0.71 | 0.75 | 0.75 | -0.04 (-5.06%) | 29,749,000 |
11 Sep 2009 | SGD | 0.805 | 0.81 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 13,842,000 |
10 Sep 2009 | SGD | 0.8 | 0.81 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 12,759,000 |
9 Sep 2009 | SGD | 0.805 | 0.81 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 17,646,000 |
8 Sep 2009 | SGD | 0.795 | 0.81 | 0.785 | 0.8 | 0.8 | +0.01 (+1.27%) | 20,510,000 |