Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2009 | SGD | 13.04 | 13.1 | 12.96 | 13.04 | 13.04 | +0.14 (+1.09%) | 6,423,000 |
9 Sep 2009 | SGD | 12.94 | 12.94 | 12.82 | 12.9 | 12.9 | -0.06 (-0.46%) | 4,780,000 |
8 Sep 2009 | SGD | 12.98 | 13 | 12.78 | 12.96 | 12.96 | 0.0 (0.0%) | 6,266,000 |
7 Sep 2009 | SGD | 12.82 | 12.96 | 12.74 | 12.96 | 12.96 | +0.14 (+1.09%) | 4,235,000 |
4 Sep 2009 | SGD | 12.86 | 12.88 | 12.64 | 12.82 | 12.82 | +0.06 (+0.47%) | 4,689,000 |
3 Sep 2009 | SGD | 12.72 | 12.82 | 12.66 | 12.76 | 12.76 | +0.02 (+0.16%) | 2,842,000 |
2 Sep 2009 | SGD | 12.58 | 12.78 | 12.52 | 12.74 | 12.74 | +0.02 (+0.16%) | 5,080,000 |
1 Sep 2009 | SGD | 12.78 | 13 | 12.7 | 12.72 | 12.72 | +0.08 (+0.63%) | 6,485,000 |
31 Aug 2009 | SGD | 13 | 13 | 12.64 | 12.64 | 12.64 | -0.26 (-2.02%) | 6,976,000 |
28 Aug 2009 | SGD | 12.92 | 13 | 12.82 | 12.9 | 12.9 | +0.02 (+0.16%) | 4,061,000 |
27 Aug 2009 | SGD | 12.96 | 12.98 | 12.84 | 12.88 | 12.88 | -0.12 (-0.92%) | 6,092,000 |
26 Aug 2009 | SGD | 13.16 | 13.18 | 12.94 | 13 | 13 | -0.06 (-0.46%) | 7,115,000 |
25 Aug 2009 | SGD | 12.88 | 13.12 | 12.8 | 13.06 | 13.06 | +0.14 (+1.08%) | 11,477,000 |
24 Aug 2009 | SGD | 12.98 | 12.98 | 12.84 | 12.92 | 12.92 | +0.26 (+2.05%) | 7,415,000 |
21 Aug 2009 | SGD | 12.8 | 12.8 | 12.58 | 12.66 | 12.66 | -0.02 (-0.16%) | 6,729,000 |
20 Aug 2009 | SGD | 12.6 | 12.74 | 12.5 | 12.68 | 12.68 | +0.1 (+0.79%) | 6,360,000 |
19 Aug 2009 | SGD | 12.78 | 12.78 | 12.56 | 12.58 | 12.58 | -0.1 (-0.79%) | 7,500,000 |
18 Aug 2009 | SGD | 12.6 | 12.74 | 12.56 | 12.68 | 12.68 | +0.08 (+0.63%) | 7,405,000 |
17 Aug 2009 | SGD | 12.78 | 12.8 | 12.56 | 12.6 | 12.6 | -0.32 (-2.48%) | 9,477,000 |
14 Aug 2009 | SGD | 12.9 | 12.96 | 12.82 | 12.92 | 12.92 | +0.12 (+0.94%) | 10,782,000 |
13 Aug 2009 | SGD | 12.78 | 12.82 | 12.7 | 12.8 | 12.8 | +0.18 (+1.43%) | 11,242,000 |
12 Aug 2009 | SGD | 12.8 | 12.8 | 12.58 | 12.62 | 12.62 | -0.3 (-2.32%) | 15,972,000 |
11 Aug 2009 | SGD | 12.84 | 12.94 | 12.7 | 12.92 | 12.92 | +0.08 (+0.62%) | 21,120,000 |
7 Aug 2009 | SGD | 13.28 | 13.28 | 12.76 | 12.84 | 12.84 | -0.46 (-3.46%) | 22,330,000 |
6 Aug 2009 | SGD | 13.58 | 13.72 | 13.2 | 13.3 | 13.3 | -0.1 (-0.75%) | 10,012,000 |
5 Aug 2009 | SGD | 13.9 | 13.92 | 13.22 | 13.4 | 13.4 | -0.3 (-2.19%) | 8,191,000 |
4 Aug 2009 | SGD | 14.06 | 14.16 | 13.64 | 13.7 | 13.7 | -0.24 (-1.72%) | 9,752,000 |
3 Aug 2009 | SGD | 13.82 | 14 | 13.7 | 13.94 | 13.94 | +0.06 (+0.43%) | 6,111,000 |
31 Jul 2009 | SGD | 13.84 | 13.94 | 13.62 | 13.88 | 13.88 | +0.1 (+0.73%) | 9,108,000 |
30 Jul 2009 | SGD | 13.36 | 13.78 | 13.32 | 13.78 | 13.78 | +0.42 (+3.14%) | 6,666,000 |