Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2009 | SGD | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 17,596,000 |
3 Sep 2009 | SGD | 0.16 | 0.165 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 28,603,000 |
2 Sep 2009 | SGD | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 11,446,000 |
1 Sep 2009 | SGD | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 42,233,000 |
31 Aug 2009 | SGD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 28,821,000 |
28 Aug 2009 | SGD | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 30,748,000 |
27 Aug 2009 | SGD | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 21,856,000 |
26 Aug 2009 | SGD | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 9,352,000 |
25 Aug 2009 | SGD | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 22,255,000 |
24 Aug 2009 | SGD | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 12,376,000 |
21 Aug 2009 | SGD | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 10,413,000 |
20 Aug 2009 | SGD | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 13,271,000 |
19 Aug 2009 | SGD | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 13,121,000 |
18 Aug 2009 | SGD | 0.155 | 0.19 | 0.155 | 0.185 | 0.185 | +0.025 (+15.63%) | 38,866,000 |
17 Aug 2009 | SGD | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 5,678,000 |
14 Aug 2009 | SGD | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 6,811,000 |
13 Aug 2009 | SGD | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 10,901,000 |
12 Aug 2009 | SGD | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 9,290,000 |
11 Aug 2009 | SGD | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 14,936,000 |
7 Aug 2009 | SGD | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 13,380,000 |
6 Aug 2009 | SGD | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 12,844,000 |
5 Aug 2009 | SGD | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 22,376,000 |
4 Aug 2009 | SGD | 0.18 | 0.18 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 32,767,000 |
3 Aug 2009 | SGD | 0.19 | 0.19 | 0.175 | 0.18 | 0.18 | -0.01 (-5.26%) | 27,097,000 |
31 Jul 2009 | SGD | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 22,813,000 |
30 Jul 2009 | SGD | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 36,884,000 |
29 Jul 2009 | SGD | 0.16 | 0.205 | 0.155 | 0.195 | 0.195 | +0.035 (+21.88%) | 71,632,000 |
28 Jul 2009 | SGD | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 25,848,000 |
27 Jul 2009 | SGD | 0.14 | 0.16 | 0.135 | 0.15 | 0.15 | -0.1 (-40%) | 61,818,000 |
24 Jul 2009 | SGD | 0.235 | 0.25 | 0.23 | 0.25 | 0.25 | +0.02 (+8.70%) | 34,057,000 |