Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | SGD | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 831,000 |
15 Dec 2009 | SGD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 918,000 |
14 Dec 2009 | SGD | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,406,000 |
11 Dec 2009 | SGD | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | +0.04 (+3.25%) | 1,753,000 |
10 Dec 2009 | SGD | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 524,000 |
9 Dec 2009 | SGD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 995,000 |
8 Dec 2009 | SGD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 463,000 |
7 Dec 2009 | SGD | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 597,000 |
4 Dec 2009 | SGD | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 641,000 |
3 Dec 2009 | SGD | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | +0.03 (+2.46%) | 2,315,000 |
2 Dec 2009 | SGD | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 5,064,000 |
1 Dec 2009 | SGD | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 991,000 |
30 Nov 2009 | SGD | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 990,000 |
26 Nov 2009 | SGD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 289,000 |
25 Nov 2009 | SGD | 1.18 | 1.2 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 1,244,000 |
24 Nov 2009 | SGD | 1.16 | 1.2 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 2,364,000 |
23 Nov 2009 | SGD | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,283,000 |
20 Nov 2009 | SGD | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 598,000 |
19 Nov 2009 | SGD | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,090,000 |
18 Nov 2009 | SGD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,301,000 |
17 Nov 2009 | SGD | 1.12 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,216,000 |
16 Nov 2009 | SGD | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,011,000 |
13 Nov 2009 | SGD | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 965,000 |
12 Nov 2009 | SGD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,908,000 |
11 Nov 2009 | SGD | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 4,522,000 |
10 Nov 2009 | SGD | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,422,000 |
9 Nov 2009 | SGD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 946,000 |
6 Nov 2009 | SGD | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 577,000 |
5 Nov 2009 | SGD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,377,000 |
4 Nov 2009 | SGD | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 2,511,000 |