Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | SGD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.025 (+4.67%) | 7,677,000 |
23 Jan 2013 | SGD | 0.53 | 0.545 | 0.53 | 0.535 | 0.535 | +0.01 (+1.90%) | 1,391,000 |
22 Jan 2013 | SGD | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 1,056,000 |
21 Jan 2013 | SGD | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | +0.005 (+0.94%) | 819,000 |
18 Jan 2013 | SGD | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | +0.005 (+0.95%) | 1,423,000 |
17 Jan 2013 | SGD | 0.535 | 0.54 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 1,179,000 |
16 Jan 2013 | SGD | 0.535 | 0.545 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 1,946,000 |
15 Jan 2013 | SGD | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.025 (-4.46%) | 1,525,000 |
14 Jan 2013 | SGD | 0.565 | 0.565 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,252,000 |
11 Jan 2013 | SGD | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 837,000 |
10 Jan 2013 | SGD | 0.58 | 0.58 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 3,013,000 |
9 Jan 2013 | SGD | 0.56 | 0.58 | 0.56 | 0.575 | 0.575 | +0.02 (+3.60%) | 3,734,000 |
8 Jan 2013 | SGD | 0.565 | 0.575 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 3,064,000 |
7 Jan 2013 | SGD | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 5,151,000 |
4 Jan 2013 | SGD | 0.53 | 0.545 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,159,000 |
3 Jan 2013 | SGD | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 1,390,000 |
2 Jan 2013 | SGD | 0.525 | 0.555 | 0.525 | 0.54 | 0.54 | +0.02 (+3.85%) | 7,247,000 |
31 Dec 2012 | SGD | 0.51 | 0.535 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 7,737,000 |
28 Dec 2012 | SGD | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,992,000 |
27 Dec 2012 | SGD | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 1,352,000 |
26 Dec 2012 | SGD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,426,000 |
24 Dec 2012 | SGD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 145,000 |
21 Dec 2012 | SGD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,667,000 |
20 Dec 2012 | SGD | 0.49 | 0.54 | 0.49 | 0.52 | 0.52 | +0.04 (+8.33%) | 7,606,000 |
19 Dec 2012 | SGD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,056,000 |
18 Dec 2012 | SGD | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,035,000 |
17 Dec 2012 | SGD | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 1,138,000 |
14 Dec 2012 | SGD | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 619,000 |
13 Dec 2012 | SGD | 0.505 | 0.52 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 1,690,000 |
12 Dec 2012 | SGD | 0.505 | 0.515 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 1,223,000 |