Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2009 | SGD | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 15,109,000 |
22 Jul 2009 | SGD | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 9,754,000 |
21 Jul 2009 | SGD | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 10,780,000 |
20 Jul 2009 | SGD | 0.205 | 0.225 | 0.205 | 0.22 | 0.22 | +0.02 (+10%) | 24,333,000 |
17 Jul 2009 | SGD | 0.195 | 0.205 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 6,604,000 |
16 Jul 2009 | SGD | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 7,246,000 |
15 Jul 2009 | SGD | 0.175 | 0.195 | 0.175 | 0.19 | 0.19 | +0.015 (+8.57%) | 7,867,000 |
14 Jul 2009 | SGD | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | +0.005 (+2.94%) | 3,325,000 |
13 Jul 2009 | SGD | 0.18 | 0.185 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 8,317,000 |
10 Jul 2009 | SGD | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 3,619,000 |
9 Jul 2009 | SGD | 0.18 | 0.19 | 0.175 | 0.19 | 0.19 | +0.015 (+8.57%) | 8,094,000 |
8 Jul 2009 | SGD | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 14,498,000 |
7 Jul 2009 | SGD | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 7,815,000 |
6 Jul 2009 | SGD | 0.21 | 0.21 | 0.19 | 0.195 | 0.195 | -0.015 (-7.14%) | 14,638,000 |
3 Jul 2009 | SGD | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 3,687,000 |
2 Jul 2009 | SGD | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 7,401,000 |
1 Jul 2009 | SGD | 0.23 | 0.235 | 0.205 | 0.21 | 0.21 | -0.03 (-12.50%) | 46,973,000 |
30 Jun 2009 | SGD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
29 Jun 2009 | SGD | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 2,024,000 |
26 Jun 2009 | SGD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 864,000 |
25 Jun 2009 | SGD | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 2,324,000 |
24 Jun 2009 | SGD | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,727,000 |
23 Jun 2009 | SGD | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,605,000 |
22 Jun 2009 | SGD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,940,000 |
19 Jun 2009 | SGD | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 4,237,000 |
18 Jun 2009 | SGD | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 2,296,000 |
17 Jun 2009 | SGD | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.01 (+4.26%) | 4,734,000 |
16 Jun 2009 | SGD | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | -0.005 (-2.08%) | 6,689,000 |
15 Jun 2009 | SGD | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 4,154,000 |
12 Jun 2009 | SGD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 3,168,000 |