Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2009 | SGD | 13.02 | 13.06 | 12.96 | 13 | 13 | +0.04 (+0.31%) | 8,224,000 |
22 Oct 2009 | SGD | 13 | 13.16 | 12.96 | 12.96 | 12.96 | -0.16 (-1.22%) | 6,753,000 |
21 Oct 2009 | SGD | 13.34 | 13.34 | 13.12 | 13.12 | 13.12 | -0.22 (-1.65%) | 5,325,000 |
20 Oct 2009 | SGD | 13.46 | 13.46 | 13.3 | 13.34 | 13.34 | 0.0 (0.0%) | 3,245,000 |
19 Oct 2009 | SGD | 13.18 | 13.38 | 13.14 | 13.34 | 13.34 | 0.0 (0.0%) | 2,591,000 |
16 Oct 2009 | SGD | 13.42 | 13.42 | 13.26 | 13.34 | 13.34 | 0.0 (0.0%) | 3,198,000 |
15 Oct 2009 | SGD | 13.4 | 13.44 | 13.22 | 13.34 | 13.34 | +0.16 (+1.21%) | 7,139,000 |
14 Oct 2009 | SGD | 12.94 | 13.18 | 12.94 | 13.18 | 13.18 | +0.2 (+1.54%) | 6,197,000 |
13 Oct 2009 | SGD | 12.96 | 13.04 | 12.9 | 12.98 | 12.98 | -0.02 (-0.15%) | 3,554,000 |
12 Oct 2009 | SGD | 13 | 13.04 | 12.92 | 13 | 13 | +0.1 (+0.78%) | 4,072,000 |
9 Oct 2009 | SGD | 13 | 13.02 | 12.84 | 12.9 | 12.9 | -0.08 (-0.62%) | 3,978,000 |
8 Oct 2009 | SGD | 12.9 | 12.98 | 12.82 | 12.98 | 12.98 | +0.08 (+0.62%) | 4,007,000 |
7 Oct 2009 | SGD | 13 | 13.08 | 12.9 | 12.9 | 12.9 | +0.1 (+0.78%) | 4,157,000 |
6 Oct 2009 | SGD | 12.8 | 12.86 | 12.72 | 12.8 | 12.8 | +0.2 (+1.59%) | 4,591,000 |
5 Oct 2009 | SGD | 12.76 | 12.78 | 12.6 | 12.6 | 12.6 | -0.18 (-1.41%) | 6,637,000 |
2 Oct 2009 | SGD | 12.8 | 12.84 | 12.7 | 12.78 | 12.78 | -0.24 (-1.84%) | 6,921,000 |
1 Oct 2009 | SGD | 13.1 | 13.2 | 13 | 13.02 | 13.02 | -0.26 (-1.96%) | 2,895,000 |
30 Sep 2009 | SGD | 13.2 | 13.28 | 12.94 | 13.28 | 13.28 | +0.18 (+1.37%) | 6,965,000 |
29 Sep 2009 | SGD | 13.08 | 13.22 | 13.06 | 13.1 | 13.1 | +0.16 (+1.24%) | 5,005,000 |
28 Sep 2009 | SGD | 13 | 13 | 12.88 | 12.94 | 12.94 | -0.14 (-1.07%) | 2,372,000 |
25 Sep 2009 | SGD | 12.82 | 13.08 | 12.82 | 13.08 | 13.08 | +0.12 (+0.93%) | 3,536,000 |
24 Sep 2009 | SGD | 13.1 | 13.14 | 12.92 | 12.96 | 12.96 | -0.18 (-1.37%) | 6,374,000 |
23 Sep 2009 | SGD | 13.26 | 13.3 | 13.12 | 13.14 | 13.14 | -0.16 (-1.20%) | 3,816,000 |
22 Sep 2009 | SGD | 13.16 | 13.3 | 13.06 | 13.3 | 13.3 | +0.14 (+1.06%) | 5,900,000 |
18 Sep 2009 | SGD | 13.46 | 13.46 | 13.16 | 13.16 | 13.16 | -0.32 (-2.37%) | 7,768,000 |
17 Sep 2009 | SGD | 13.32 | 13.5 | 13.3 | 13.48 | 13.48 | +0.26 (+1.97%) | 8,510,000 |
16 Sep 2009 | SGD | 13.16 | 13.3 | 13.1 | 13.22 | 13.22 | +0.26 (+2.01%) | 5,434,000 |
15 Sep 2009 | SGD | 13.06 | 13.1 | 12.94 | 12.96 | 12.96 | +0.04 (+0.31%) | 4,529,000 |
14 Sep 2009 | SGD | 12.98 | 13.1 | 12.88 | 12.92 | 12.92 | -0.18 (-1.37%) | 6,711,000 |
11 Sep 2009 | SGD | 13.1 | 13.14 | 13.02 | 13.1 | 13.1 | +0.06 (+0.46%) | 5,687,000 |