Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2009 | SGD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,711,000 |
10 Jun 2009 | SGD | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 3,381,000 |
9 Jun 2009 | SGD | 0.245 | 0.25 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 5,856,000 |
8 Jun 2009 | SGD | 0.26 | 0.26 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 14,256,000 |
5 Jun 2009 | SGD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 4,483,000 |
4 Jun 2009 | SGD | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 7,502,000 |
3 Jun 2009 | SGD | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 10,981,000 |
2 Jun 2009 | SGD | 0.285 | 0.29 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 18,499,000 |
1 Jun 2009 | SGD | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | +0.04 (+16.67%) | 25,416,000 |
29 May 2009 | SGD | 0.235 | 0.25 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 13,386,000 |
28 May 2009 | SGD | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 3,677,000 |
27 May 2009 | SGD | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.015 (+6.82%) | 3,921,000 |
26 May 2009 | SGD | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 3,923,000 |
25 May 2009 | SGD | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 6,243,000 |
22 May 2009 | SGD | 0.225 | 0.23 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 4,003,000 |
21 May 2009 | SGD | 0.23 | 0.235 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 3,676,000 |
20 May 2009 | SGD | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 3,653,000 |
19 May 2009 | SGD | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 3,363,000 |
18 May 2009 | SGD | 0.22 | 0.23 | 0.21 | 0.225 | 0.225 | -0.005 (-2.17%) | 4,483,000 |
15 May 2009 | SGD | 0.235 | 0.24 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 4,806,000 |
14 May 2009 | SGD | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | -0.015 (-6.12%) | 8,270,000 |
13 May 2009 | SGD | 0.225 | 0.26 | 0.225 | 0.245 | 0.245 | +0.025 (+11.36%) | 15,661,000 |
12 May 2009 | SGD | 0.215 | 0.23 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 5,930,000 |
11 May 2009 | SGD | 0.235 | 0.245 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 12,261,000 |
8 May 2009 | SGD | 0.23 | 0.245 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 24,675,000 |
7 May 2009 | SGD | 0.2 | 0.23 | 0.19 | 0.23 | 0.23 | +0.035 (+17.95%) | 17,963,000 |
6 May 2009 | SGD | 0.18 | 0.2 | 0.18 | 0.195 | 0.195 | +0.015 (+8.33%) | 13,164,000 |
5 May 2009 | SGD | 0.175 | 0.18 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 4,988,000 |
4 May 2009 | SGD | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 5,801,000 |
30 Apr 2009 | SGD | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 3,944,000 |