Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | SGD | 0.137 | 0.15 | 0.135 | 0.15 | 0.15 | +0.009 (+6.38%) | 3,764,500 |
18 Aug 2015 | SGD | 0.133 | 0.141 | 0.133 | 0.141 | 0.141 | -0.008 (-5.37%) | 1,627,000 |
17 Aug 2015 | SGD | 0.12 | 0.149 | 0.12 | 0.149 | 0.149 | +0.027 (+22.13%) | 1,790,000 |
14 Aug 2015 | SGD | 0.125 | 0.125 | 0.118 | 0.122 | 0.122 | -0.008 (-6.15%) | 664,000 |
13 Aug 2015 | SGD | 0.158 | 0.158 | 0.13 | 0.13 | 0.13 | -0.045 (-25.71%) | 1,887,000 |
12 Aug 2015 | SGD | 0.135 | 0.177 | 0.133 | 0.175 | 0.175 | +0.087 (+98.86%) | 3,383,000 |
11 Aug 2015 | SGD | 0.071 | 0.088 | 0.071 | 0.088 | 0.088 | +0.02 (+29.41%) | 660,000 |
6 Aug 2015 | SGD | 0.072 | 0.072 | 0.068 | 0.068 | 0.068 | -0.005 (-6.85%) | 700,000 |
5 Aug 2015 | SGD | 0.074 | 0.074 | 0.073 | 0.073 | 0.073 | +0.004 (+5.80%) | 300,000 |
4 Aug 2015 | SGD | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | -0.005 (-6.76%) | 300,000 |
3 Aug 2015 | SGD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | -0.007 (-8.64%) | 80,000 |
31 Jul 2015 | SGD | 0.079 | 0.082 | 0.078 | 0.081 | 0.081 | +0.015 (+22.73%) | 560,000 |
30 Jul 2015 | SGD | 0.066 | 0.068 | 0.066 | 0.066 | 0.066 | +0.008 (+13.79%) | 265,000 |
29 Jul 2015 | SGD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 0.0 (0.0%) | 124,000 |
28 Jul 2015 | SGD | 0.059 | 0.06 | 0.056 | 0.058 | 0.058 | +0.003 (+5.45%) | 268,000 |
27 Jul 2015 | SGD | 0.053 | 0.055 | 0.053 | 0.055 | 0.055 | +0.006 (+12.24%) | 330,000 |
24 Jul 2015 | SGD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | -0.001 (-2%) | 25,000 |
23 Jul 2015 | SGD | 0.05 | 0.05 | 0.049 | 0.05 | 0.05 | -0.003 (-5.66%) | 188,000 |
22 Jul 2015 | SGD | 0.054 | 0.055 | 0.052 | 0.053 | 0.053 | 0.0 (0.0%) | 250,000 |
21 Jul 2015 | SGD | 0.052 | 0.053 | 0.052 | 0.053 | 0.053 | -0.002 (-3.64%) | 178,000 |
20 Jul 2015 | SGD | 0.053 | 0.058 | 0.053 | 0.055 | 0.055 | -0.002 (-3.51%) | 448,000 |
16 Jul 2015 | SGD | 0.06 | 0.06 | 0.057 | 0.057 | 0.057 | -0.006 (-9.52%) | 667,000 |
15 Jul 2015 | SGD | 0.066 | 0.066 | 0.063 | 0.063 | 0.063 | -0.008 (-11.27%) | 515,000 |
14 Jul 2015 | SGD | 0.075 | 0.075 | 0.07 | 0.071 | 0.071 | -0.004 (-5.33%) | 380,000 |
13 Jul 2015 | SGD | 0.08 | 0.08 | 0.075 | 0.075 | 0.075 | -0.024 (-24.24%) | 320,000 |
10 Jul 2015 | SGD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | 0.0 (0.0%) | 0 |
9 Jul 2015 | SGD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | +0.001 (+1.02%) | 30,000 |
8 Jul 2015 | SGD | 0.086 | 0.101 | 0.082 | 0.098 | 0.098 | +0.019 (+24.05%) | 1,187,000 |
7 Jul 2015 | SGD | 0.078 | 0.079 | 0.078 | 0.079 | 0.079 | -0.003 (-3.66%) | 446,000 |
6 Jul 2015 | SGD | 0.091 | 0.091 | 0.082 | 0.082 | 0.082 | -0.001 (-1.20%) | 795,000 |