Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2009 | SGD | 14.78 | 14.94 | 14.76 | 14.84 | 14.84 | +0.06 (+0.41%) | 2,580,000 |
4 Dec 2009 | SGD | 14.66 | 14.88 | 14.64 | 14.78 | 14.78 | +0.08 (+0.54%) | 5,703,000 |
3 Dec 2009 | SGD | 14.72 | 14.72 | 14.6 | 14.7 | 14.7 | +0.16 (+1.10%) | 4,201,000 |
2 Dec 2009 | SGD | 14.48 | 14.66 | 14.48 | 14.54 | 14.54 | +0.18 (+1.25%) | 6,540,000 |
1 Dec 2009 | SGD | 14.42 | 14.52 | 14.14 | 14.36 | 14.36 | +0.04 (+0.28%) | 11,650,000 |
30 Nov 2009 | SGD | 14.76 | 14.76 | 14.3 | 14.32 | 14.32 | -0.44 (-2.98%) | 18,294,000 |
26 Nov 2009 | SGD | 15 | 15.18 | 14.72 | 14.76 | 14.76 | -0.32 (-2.12%) | 6,344,000 |
25 Nov 2009 | SGD | 15 | 15.14 | 14.96 | 15.08 | 15.08 | +0.26 (+1.75%) | 4,587,000 |
24 Nov 2009 | SGD | 15.14 | 15.32 | 14.82 | 14.82 | 14.82 | -0.36 (-2.37%) | 7,817,000 |
23 Nov 2009 | SGD | 14.9 | 15.24 | 14.88 | 15.18 | 15.18 | +0.32 (+2.15%) | 6,187,000 |
20 Nov 2009 | SGD | 14.6 | 14.88 | 14.54 | 14.86 | 14.86 | +0.26 (+1.78%) | 5,842,000 |
19 Nov 2009 | SGD | 14.64 | 14.9 | 14.6 | 14.6 | 14.6 | +0.02 (+0.14%) | 4,842,000 |
18 Nov 2009 | SGD | 14.7 | 14.72 | 14.52 | 14.58 | 14.58 | -0.12 (-0.82%) | 4,165,000 |
17 Nov 2009 | SGD | 14.66 | 14.86 | 14.58 | 14.7 | 14.7 | +0.14 (+0.96%) | 9,729,000 |
16 Nov 2009 | SGD | 14.26 | 14.62 | 14.26 | 14.56 | 14.56 | +0.42 (+2.97%) | 7,332,000 |
13 Nov 2009 | SGD | 14.06 | 14.2 | 14 | 14.14 | 14.14 | +0.02 (+0.14%) | 3,837,000 |
12 Nov 2009 | SGD | 14.16 | 14.28 | 13.98 | 14.12 | 14.12 | -0.02 (-0.14%) | 6,230,000 |
11 Nov 2009 | SGD | 14.02 | 14.14 | 13.92 | 14.14 | 14.14 | +0.2 (+1.43%) | 7,198,000 |
10 Nov 2009 | SGD | 14 | 14 | 13.88 | 13.94 | 13.94 | +0.22 (+1.60%) | 8,962,000 |
9 Nov 2009 | SGD | 13.46 | 13.76 | 13.42 | 13.72 | 13.72 | +0.34 (+2.54%) | 8,793,000 |
6 Nov 2009 | SGD | 13.4 | 13.42 | 13.22 | 13.38 | 13.38 | +0.4 (+3.08%) | 8,848,000 |
5 Nov 2009 | SGD | 12.98 | 13.02 | 12.94 | 12.98 | 12.98 | -0.06 (-0.46%) | 1,922,000 |
4 Nov 2009 | SGD | 13 | 13.08 | 12.98 | 13.04 | 13.04 | +0.08 (+0.62%) | 2,351,000 |
3 Nov 2009 | SGD | 13 | 13.16 | 12.96 | 12.96 | 12.96 | -0.08 (-0.61%) | 2,396,000 |
2 Nov 2009 | SGD | 12.96 | 13.1 | 12.92 | 13.04 | 13.04 | -0.02 (-0.15%) | 3,239,000 |
30 Oct 2009 | SGD | 12.96 | 13.12 | 12.96 | 13.06 | 13.06 | +0.14 (+1.08%) | 5,816,000 |
29 Oct 2009 | SGD | 12.94 | 13.16 | 12.9 | 12.92 | 12.92 | -0.06 (-0.46%) | 9,451,000 |
28 Oct 2009 | SGD | 12.96 | 13.08 | 12.92 | 12.98 | 12.98 | +0.04 (+0.31%) | 6,978,000 |
27 Oct 2009 | SGD | 12.9 | 13.08 | 12.9 | 12.94 | 12.94 | -0.02 (-0.15%) | 6,429,000 |
26 Oct 2009 | SGD | 13 | 13.04 | 12.94 | 12.96 | 12.96 | -0.04 (-0.31%) | 5,392,000 |