Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2009 | SGD | 11 | 11.76 | 10.52 | 11.74 | 11.74 | +0.88 (+8.10%) | 20,518,000 |
5 May 2009 | SGD | 10.7 | 11.1 | 10.7 | 10.86 | 10.86 | +0.36 (+3.43%) | 20,092,000 |
4 May 2009 | SGD | 9.6 | 10.66 | 9.52 | 10.5 | 10.5 | +1 (+10.53%) | 21,595,000 |
30 Apr 2009 | SGD | 9.41 | 9.5 | 9.35 | 9.5 | 9.5 | +0.4 (+4.40%) | 16,916,000 |
29 Apr 2009 | SGD | 9 | 9.12 | 8.97 | 9.1 | 9.1 | +0.11 (+1.22%) | 8,253,000 |
28 Apr 2009 | SGD | 9.08 | 9.13 | 8.82 | 8.99 | 8.99 | +0.01 (+0.11%) | 6,518,000 |
27 Apr 2009 | SGD | 9.15 | 9.16 | 8.84 | 8.98 | 8.98 | -0.06 (-0.66%) | 6,942,000 |
24 Apr 2009 | SGD | 9.06 | 9.17 | 9.03 | 9.04 | 9.04 | +0.01 (+0.11%) | 6,928,000 |
23 Apr 2009 | SGD | 9.05 | 9.15 | 8.96 | 9.03 | 9.03 | -0.02 (-0.22%) | 14,027,000 |
22 Apr 2009 | SGD | 9.19 | 9.22 | 8.9 | 9.05 | 9.05 | -0.17 (-1.84%) | 10,907,000 |
21 Apr 2009 | SGD | 8.95 | 9.22 | 8.8 | 9.22 | 9.22 | +0.05 (+0.55%) | 11,699,000 |
20 Apr 2009 | SGD | 9.42 | 9.42 | 9.03 | 9.17 | 9.17 | -0.15 (-1.61%) | 10,870,000 |
17 Apr 2009 | SGD | 9.47 | 9.55 | 9.21 | 9.32 | 9.32 | +0.05 (+0.54%) | 10,674,000 |
16 Apr 2009 | SGD | 9.48 | 9.5 | 9.14 | 9.27 | 9.27 | +0.12 (+1.31%) | 17,395,000 |
15 Apr 2009 | SGD | 8.95 | 9.23 | 8.85 | 9.15 | 9.15 | +0.13 (+1.44%) | 11,268,000 |
14 Apr 2009 | SGD | 9.05 | 9.13 | 8.94 | 9.02 | 9.02 | -0.23 (-2.49%) | 12,777,000 |
13 Apr 2009 | SGD | 9.13 | 9.25 | 9.13 | 9.25 | 9.25 | +0.34 (+3.82%) | 7,057,000 |
9 Apr 2009 | SGD | 8.64 | 8.92 | 8.51 | 8.91 | 8.91 | +0.41 (+4.82%) | 8,501,000 |
8 Apr 2009 | SGD | 8.7 | 8.7 | 8.35 | 8.5 | 8.5 | -0.33 (-3.74%) | 8,949,000 |
7 Apr 2009 | SGD | 9.09 | 9.09 | 8.69 | 8.83 | 8.83 | -0.35 (-3.81%) | 7,034,000 |
6 Apr 2009 | SGD | 9.12 | 9.24 | 9.06 | 9.18 | 9.18 | +0.16 (+1.77%) | 9,115,000 |
3 Apr 2009 | SGD | 9.1 | 9.17 | 8.94 | 9.02 | 9.02 | +0.02 (+0.22%) | 10,395,000 |
2 Apr 2009 | SGD | 8.7 | 9.09 | 8.6 | 9 | 9 | +0.55 (+6.51%) | 14,784,000 |
1 Apr 2009 | SGD | 8.4 | 8.61 | 8.32 | 8.45 | 8.45 | 0.0 (0.0%) | 7,240,000 |
31 Mar 2009 | SGD | 8.46 | 8.46 | 8.22 | 8.45 | 8.45 | +0.24 (+2.92%) | 13,262,000 |
30 Mar 2009 | SGD | 8.55 | 8.55 | 8.15 | 8.21 | 8.21 | -0.35 (-4.09%) | 15,670,000 |
27 Mar 2009 | SGD | 8.8 | 8.9 | 8.47 | 8.56 | 8.56 | -0.18 (-2.06%) | 9,748,000 |
26 Mar 2009 | SGD | 8.52 | 8.75 | 8.45 | 8.74 | 8.74 | +0.32 (+3.80%) | 12,534,000 |
25 Mar 2009 | SGD | 8.4 | 8.51 | 8.18 | 8.42 | 8.42 | +0.04 (+0.48%) | 12,663,000 |
24 Mar 2009 | SGD | 8.18 | 8.47 | 8.09 | 8.38 | 8.38 | +0.38 (+4.75%) | 23,907,000 |