Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2009 | SGD | 13.74 | 13.78 | 13.28 | 13.36 | 13.36 | -0.36 (-2.62%) | 11,996,000 |
28 Jul 2009 | SGD | 13.04 | 13.96 | 13.04 | 13.72 | 13.72 | +0.72 (+5.54%) | 16,429,000 |
27 Jul 2009 | SGD | 12.7 | 13 | 12.7 | 13 | 13 | +0.4 (+3.17%) | 9,179,000 |
24 Jul 2009 | SGD | 12.54 | 12.6 | 12.44 | 12.6 | 12.6 | +0.22 (+1.78%) | 8,681,000 |
23 Jul 2009 | SGD | 12.18 | 12.44 | 12.16 | 12.38 | 12.38 | +0.2 (+1.64%) | 8,167,000 |
22 Jul 2009 | SGD | 12.32 | 12.34 | 12.14 | 12.18 | 12.18 | +0.04 (+0.33%) | 6,001,000 |
21 Jul 2009 | SGD | 12.46 | 12.46 | 12.06 | 12.14 | 12.14 | -0.22 (-1.78%) | 10,656,000 |
20 Jul 2009 | SGD | 12.38 | 12.5 | 12.28 | 12.36 | 12.36 | -0.04 (-0.32%) | 9,812,000 |
17 Jul 2009 | SGD | 12.36 | 12.4 | 12.12 | 12.4 | 12.4 | +0.18 (+1.47%) | 5,011,000 |
16 Jul 2009 | SGD | 12.46 | 12.5 | 12.1 | 12.22 | 12.22 | +0.06 (+0.49%) | 8,198,000 |
15 Jul 2009 | SGD | 11.8 | 12.16 | 11.8 | 12.16 | 12.16 | +0.42 (+3.58%) | 8,244,000 |
14 Jul 2009 | SGD | 11.78 | 11.8 | 11.6 | 11.74 | 11.74 | +0.32 (+2.80%) | 7,623,000 |
13 Jul 2009 | SGD | 11.74 | 11.78 | 11.38 | 11.42 | 11.42 | -0.22 (-1.89%) | 4,760,000 |
10 Jul 2009 | SGD | 11.54 | 11.7 | 11.5 | 11.64 | 11.64 | +0.1 (+0.87%) | 4,259,000 |
9 Jul 2009 | SGD | 11.3 | 11.58 | 11.26 | 11.54 | 11.54 | +0.2 (+1.76%) | 4,414,000 |
8 Jul 2009 | SGD | 11.3 | 11.4 | 11.16 | 11.34 | 11.34 | +0.04 (+0.35%) | 8,566,000 |
7 Jul 2009 | SGD | 11.48 | 11.48 | 11.22 | 11.3 | 11.3 | -0.04 (-0.35%) | 6,614,000 |
6 Jul 2009 | SGD | 11.52 | 11.52 | 11.32 | 11.34 | 11.34 | -0.24 (-2.07%) | 5,915,000 |
3 Jul 2009 | SGD | 11.46 | 11.62 | 11.44 | 11.58 | 11.58 | -0.06 (-0.52%) | 4,294,000 |
2 Jul 2009 | SGD | 11.88 | 12.02 | 11.62 | 11.64 | 11.64 | -0.34 (-2.84%) | 6,372,000 |
1 Jul 2009 | SGD | 11.74 | 12 | 11.66 | 11.98 | 11.98 | +0.18 (+1.53%) | 3,849,000 |
30 Jun 2009 | SGD | 12.08 | 12.08 | 11.7 | 11.8 | 11.8 | -0.02 (-0.17%) | 7,449,000 |
29 Jun 2009 | SGD | 11.76 | 11.96 | 11.72 | 11.82 | 11.82 | +0.16 (+1.37%) | 5,831,000 |
26 Jun 2009 | SGD | 11.7 | 11.84 | 11.64 | 11.66 | 11.66 | +0.1 (+0.87%) | 7,475,000 |
25 Jun 2009 | SGD | 11.42 | 11.66 | 11.38 | 11.56 | 11.56 | +0.2 (+1.76%) | 11,540,000 |
24 Jun 2009 | SGD | 11.22 | 11.36 | 11.2 | 11.36 | 11.36 | +0.16 (+1.43%) | 10,952,000 |
23 Jun 2009 | SGD | 11.26 | 11.36 | 11.16 | 11.2 | 11.2 | -0.34 (-2.95%) | 9,280,000 |
22 Jun 2009 | SGD | 11.64 | 11.7 | 11.52 | 11.54 | 11.54 | -0.1 (-0.86%) | 5,109,000 |
19 Jun 2009 | SGD | 11.54 | 11.7 | 11.54 | 11.64 | 11.64 | +0.14 (+1.22%) | 5,206,000 |
18 Jun 2009 | SGD | 11.58 | 11.76 | 11.5 | 11.5 | 11.5 | -0.18 (-1.54%) | 7,011,000 |