Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2009 | SGD | 0.325 | 0.345 | 0.325 | 0.335 | 0.335 | +0.02 (+6.35%) | 1,102,000 |
2 Sep 2009 | SGD | 0.335 | 0.345 | 0.315 | 0.315 | 0.315 | -0.03 (-8.70%) | 656,000 |
1 Sep 2009 | SGD | 0.355 | 0.36 | 0.335 | 0.345 | 0.345 | -0.01 (-2.82%) | 541,000 |
31 Aug 2009 | SGD | 0.395 | 0.395 | 0.35 | 0.355 | 0.355 | -0.04 (-10.13%) | 1,462,000 |
28 Aug 2009 | SGD | 0.355 | 0.4 | 0.355 | 0.395 | 0.395 | +0.045 (+12.86%) | 9,745,000 |
27 Aug 2009 | SGD | 0.31 | 0.35 | 0.305 | 0.35 | 0.35 | +0.05 (+16.67%) | 6,292,000 |
26 Aug 2009 | SGD | 0.285 | 0.31 | 0.285 | 0.3 | 0.3 | -0.005 (-1.64%) | 871,000 |
25 Aug 2009 | SGD | 0.26 | 0.31 | 0.26 | 0.305 | 0.305 | +0.06 (+24.49%) | 2,248,000 |
24 Aug 2009 | SGD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
21 Aug 2009 | SGD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 75,000 |
20 Aug 2009 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 212,000 |
19 Aug 2009 | SGD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 118,000 |
18 Aug 2009 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
17 Aug 2009 | SGD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 200,000 |
14 Aug 2009 | SGD | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 230,000 |
13 Aug 2009 | SGD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 70,000 |
12 Aug 2009 | SGD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 70,000 |
11 Aug 2009 | SGD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 124,000 |
7 Aug 2009 | SGD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 60,000 |
6 Aug 2009 | SGD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 35,000 |
5 Aug 2009 | SGD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 80,000 |
4 Aug 2009 | SGD | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 105,000 |
3 Aug 2009 | SGD | 0.255 | 0.275 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 165,000 |
31 Jul 2009 | SGD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 120,000 |
30 Jul 2009 | SGD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 30,000 |
29 Jul 2009 | SGD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
28 Jul 2009 | SGD | 0.245 | 0.275 | 0.245 | 0.265 | 0.265 | +0.015 (+6%) | 121,000 |
27 Jul 2009 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.01 (+4.17%) | 20,000 |
24 Jul 2009 | SGD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 5,000 |
23 Jul 2009 | SGD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | +0.01 (+4.26%) | 20,000 |