Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2009 | SGD | 0.81 | 0.815 | 0.785 | 0.79 | 0.79 | -0.015 (-1.86%) | 15,185,000 |
4 Sep 2009 | SGD | 0.805 | 0.82 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 34,525,000 |
3 Sep 2009 | SGD | 0.8 | 0.805 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 14,911,000 |
2 Sep 2009 | SGD | 0.775 | 0.81 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 26,329,000 |
1 Sep 2009 | SGD | 0.785 | 0.815 | 0.775 | 0.79 | 0.79 | +0.02 (+2.60%) | 35,311,000 |
31 Aug 2009 | SGD | 0.815 | 0.815 | 0.76 | 0.77 | 0.77 | -0.04 (-4.94%) | 29,801,000 |
28 Aug 2009 | SGD | 0.825 | 0.825 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 11,491,000 |
27 Aug 2009 | SGD | 0.825 | 0.83 | 0.81 | 0.815 | 0.815 | -0.015 (-1.81%) | 24,820,000 |
26 Aug 2009 | SGD | 0.805 | 0.835 | 0.795 | 0.83 | 0.83 | +0.025 (+3.11%) | 44,704,000 |
25 Aug 2009 | SGD | 0.805 | 0.815 | 0.79 | 0.805 | 0.805 | -0.005 (-0.62%) | 31,752,000 |
24 Aug 2009 | SGD | 0.795 | 0.815 | 0.78 | 0.81 | 0.81 | +0.035 (+4.52%) | 62,105,000 |
21 Aug 2009 | SGD | 0.78 | 0.795 | 0.755 | 0.775 | 0.775 | 0.0 (0.0%) | 43,053,000 |
20 Aug 2009 | SGD | 0.77 | 0.785 | 0.765 | 0.775 | 0.775 | +0.02 (+2.65%) | 19,410,000 |
19 Aug 2009 | SGD | 0.79 | 0.795 | 0.755 | 0.755 | 0.755 | -0.03 (-3.82%) | 17,084,000 |
18 Aug 2009 | SGD | 0.745 | 0.785 | 0.745 | 0.785 | 0.785 | +0.04 (+5.37%) | 24,466,000 |
17 Aug 2009 | SGD | 0.78 | 0.79 | 0.745 | 0.745 | 0.745 | -0.05 (-6.29%) | 32,702,000 |
14 Aug 2009 | SGD | 0.765 | 0.81 | 0.765 | 0.795 | 0.795 | +0.05 (+6.71%) | 103,915,000 |
13 Aug 2009 | SGD | 0.735 | 0.75 | 0.735 | 0.745 | 0.745 | +0.02 (+2.76%) | 19,998,000 |
12 Aug 2009 | SGD | 0.725 | 0.745 | 0.715 | 0.725 | 0.725 | -0.01 (-1.36%) | 30,142,000 |
11 Aug 2009 | SGD | 0.74 | 0.75 | 0.735 | 0.735 | 0.735 | +0.005 (+0.68%) | 15,316,000 |
7 Aug 2009 | SGD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 16,632,000 |
6 Aug 2009 | SGD | 0.715 | 0.76 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 66,009,000 |
5 Aug 2009 | SGD | 0.725 | 0.73 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 20,642,000 |
4 Aug 2009 | SGD | 0.745 | 0.755 | 0.71 | 0.715 | 0.715 | -0.025 (-3.38%) | 29,194,000 |
3 Aug 2009 | SGD | 0.715 | 0.745 | 0.71 | 0.74 | 0.74 | +0.04 (+5.71%) | 48,785,000 |
31 Jul 2009 | SGD | 0.69 | 0.73 | 0.685 | 0.7 | 0.7 | +0.015 (+2.19%) | 79,500,000 |
30 Jul 2009 | SGD | 0.64 | 0.69 | 0.64 | 0.685 | 0.685 | +0.035 (+5.38%) | 58,634,000 |
29 Jul 2009 | SGD | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | -0.005 (-0.76%) | 25,173,000 |
28 Jul 2009 | SGD | 0.65 | 0.665 | 0.63 | 0.655 | 0.655 | +0.01 (+1.55%) | 26,601,000 |
27 Jul 2009 | SGD | 0.66 | 0.675 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 41,008,000 |