Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2010 | SGD | 8.42 | 8.44 | 8.36 | 8.42 | 8.42 | +0.04 (+0.48%) | 9,164,000 |
5 Jan 2010 | SGD | 8.32 | 8.41 | 8.26 | 8.38 | 8.38 | +0.11 (+1.33%) | 10,047,000 |
4 Jan 2010 | SGD | 8.23 | 8.28 | 8.23 | 8.27 | 8.27 | +0.04 (+0.49%) | 2,160,000 |
31 Dec 2009 | SGD | 8.12 | 8.24 | 8.12 | 8.23 | 8.23 | +0.01 (+0.12%) | 7,281,000 |
30 Dec 2009 | SGD | 8.23 | 8.26 | 8.18 | 8.22 | 8.22 | -0.01 (-0.12%) | 3,440,000 |
29 Dec 2009 | SGD | 8.25 | 8.29 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 2,684,000 |
28 Dec 2009 | SGD | 8.21 | 8.24 | 8.2 | 8.23 | 8.23 | +0.05 (+0.61%) | 1,842,000 |
24 Dec 2009 | SGD | 8.23 | 8.23 | 8.18 | 8.18 | 8.18 | -0.04 (-0.49%) | 758,000 |
23 Dec 2009 | SGD | 8.25 | 8.25 | 8.18 | 8.22 | 8.22 | -0.01 (-0.12%) | 1,816,000 |
22 Dec 2009 | SGD | 8.16 | 8.24 | 8.14 | 8.23 | 8.23 | +0.13 (+1.60%) | 2,714,000 |
21 Dec 2009 | SGD | 8.16 | 8.2 | 8.1 | 8.1 | 8.1 | -0.06 (-0.74%) | 4,966,000 |
18 Dec 2009 | SGD | 8.24 | 8.24 | 8.16 | 8.16 | 8.16 | -0.11 (-1.33%) | 3,274,000 |
17 Dec 2009 | SGD | 8.32 | 8.35 | 8.24 | 8.27 | 8.27 | 0.0 (0.0%) | 4,127,000 |
16 Dec 2009 | SGD | 8.2 | 8.27 | 8.2 | 8.27 | 8.27 | +0.05 (+0.61%) | 2,358,000 |
15 Dec 2009 | SGD | 8.18 | 8.27 | 8.17 | 8.22 | 8.22 | +0.06 (+0.74%) | 3,273,000 |
14 Dec 2009 | SGD | 8.19 | 8.21 | 8.11 | 8.16 | 8.16 | -0.03 (-0.37%) | 6,647,000 |
11 Dec 2009 | SGD | 8.2 | 8.23 | 8.14 | 8.19 | 8.19 | -0.01 (-0.12%) | 6,310,000 |
10 Dec 2009 | SGD | 8.31 | 8.34 | 8.18 | 8.2 | 8.2 | -0.09 (-1.09%) | 6,615,000 |
9 Dec 2009 | SGD | 8.46 | 8.5 | 8.29 | 8.29 | 8.29 | -0.2 (-2.36%) | 5,339,000 |
8 Dec 2009 | SGD | 8.5 | 8.52 | 8.41 | 8.49 | 8.49 | +0.02 (+0.24%) | 1,389,000 |
7 Dec 2009 | SGD | 8.42 | 8.54 | 8.42 | 8.47 | 8.47 | +0.08 (+0.95%) | 2,420,000 |
4 Dec 2009 | SGD | 8.46 | 8.53 | 8.38 | 8.39 | 8.39 | -0.05 (-0.59%) | 4,841,000 |
3 Dec 2009 | SGD | 8.5 | 8.52 | 8.36 | 8.44 | 8.44 | -0.01 (-0.12%) | 4,303,000 |
2 Dec 2009 | SGD | 8.38 | 8.47 | 8.37 | 8.45 | 8.45 | +0.11 (+1.32%) | 4,330,000 |
1 Dec 2009 | SGD | 8.27 | 8.37 | 8.21 | 8.34 | 8.34 | +0.24 (+2.96%) | 5,186,000 |
30 Nov 2009 | SGD | 8.3 | 8.3 | 8.1 | 8.1 | 8.1 | -0.28 (-3.34%) | 8,979,000 |
26 Nov 2009 | SGD | 8.67 | 8.7 | 8.33 | 8.38 | 8.38 | -0.28 (-3.23%) | 4,058,000 |
25 Nov 2009 | SGD | 8.5 | 8.67 | 8.44 | 8.66 | 8.66 | +0.19 (+2.24%) | 6,249,000 |
24 Nov 2009 | SGD | 8.38 | 8.47 | 8.37 | 8.47 | 8.47 | +0.13 (+1.56%) | 6,448,000 |
23 Nov 2009 | SGD | 8.19 | 8.34 | 8.17 | 8.34 | 8.34 | +0.21 (+2.58%) | 6,532,000 |