Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2012 | SGD | 0.57 | 0.61 | 0.565 | 0.6 | 0.6 | +0.04 (+7.14%) | 13,973,000 |
13 Sep 2012 | SGD | 0.555 | 0.57 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 4,836,000 |
12 Sep 2012 | SGD | 0.555 | 0.565 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,743,000 |
11 Sep 2012 | SGD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 3,983,000 |
10 Sep 2012 | SGD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 1,762,000 |
7 Sep 2012 | SGD | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | +0.01 (+1.83%) | 4,823,000 |
6 Sep 2012 | SGD | 0.545 | 0.555 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 1,372,000 |
5 Sep 2012 | SGD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,978,000 |
4 Sep 2012 | SGD | 0.555 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 3,801,000 |
3 Sep 2012 | SGD | 0.56 | 0.565 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 1,484,000 |
31 Aug 2012 | SGD | 0.555 | 0.565 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 1,324,000 |
30 Aug 2012 | SGD | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | -0.015 (-2.63%) | 2,065,000 |
29 Aug 2012 | SGD | 0.565 | 0.585 | 0.565 | 0.57 | 0.57 | +0.01 (+1.79%) | 5,631,000 |
28 Aug 2012 | SGD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 821,000 |
27 Aug 2012 | SGD | 0.575 | 0.58 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 4,327,000 |
24 Aug 2012 | SGD | 0.57 | 0.575 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 2,458,000 |
23 Aug 2012 | SGD | 0.54 | 0.585 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 9,844,000 |
22 Aug 2012 | SGD | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,322,000 |
21 Aug 2012 | SGD | 0.55 | 0.56 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,445,000 |
17 Aug 2012 | SGD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 895,000 |
16 Aug 2012 | SGD | 0.535 | 0.57 | 0.535 | 0.55 | 0.55 | +0.02 (+3.77%) | 6,318,000 |
15 Aug 2012 | SGD | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,250,000 |
14 Aug 2012 | SGD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 4,525,000 |
13 Aug 2012 | SGD | 0.545 | 0.55 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 1,309,000 |
10 Aug 2012 | SGD | 0.535 | 0.565 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 2,868,000 |
8 Aug 2012 | SGD | 0.535 | 0.545 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 1,651,000 |
7 Aug 2012 | SGD | 0.57 | 0.57 | 0.535 | 0.54 | 0.54 | -0.02 (-3.57%) | 3,036,000 |
6 Aug 2012 | SGD | 0.54 | 0.585 | 0.54 | 0.56 | 0.56 | +0.035 (+6.67%) | 11,630,000 |
3 Aug 2012 | SGD | 0.445 | 0.53 | 0.445 | 0.525 | 0.525 | +0.08 (+17.98%) | 10,817,000 |
2 Aug 2012 | SGD | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,174,000 |