Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2009 | SGD | 0.415 | 0.43 | 0.4 | 0.405 | 0.405 | -0.02 (-4.71%) | 149,644,000 |
27 May 2009 | SGD | 0.445 | 0.455 | 0.415 | 0.425 | 0.425 | -0.025 (-5.56%) | 154,418,000 |
26 May 2009 | SGD | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 59,834,000 |
25 May 2009 | SGD | 0.465 | 0.47 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 82,802,000 |
22 May 2009 | SGD | 0.43 | 0.465 | 0.425 | 0.465 | 0.465 | +0.03 (+6.90%) | 140,623,000 |
21 May 2009 | SGD | 0.47 | 0.485 | 0.43 | 0.435 | 0.435 | -0.04 (-8.42%) | 221,153,000 |
20 May 2009 | SGD | 0.415 | 0.48 | 0.415 | 0.475 | 0.475 | +0.06 (+14.46%) | 343,539,000 |
19 May 2009 | SGD | 0.385 | 0.415 | 0.385 | 0.415 | 0.415 | +0.045 (+12.16%) | 186,597,000 |
18 May 2009 | SGD | 0.36 | 0.39 | 0.34 | 0.37 | 0.37 | -0.01 (-2.63%) | 251,189,000 |
15 May 2009 | SGD | 0.46 | 0.47 | 0.38 | 0.38 | 0.38 | -0.08 (-17.39%) | 289,470,000 |
14 May 2009 | SGD | 0.465 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 109,799,000 |
13 May 2009 | SGD | 0.485 | 0.49 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 98,353,000 |
12 May 2009 | SGD | 0.465 | 0.49 | 0.46 | 0.49 | 0.49 | +0.02 (+4.26%) | 97,042,000 |
11 May 2009 | SGD | 0.485 | 0.495 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 172,180,000 |
8 May 2009 | SGD | 0.47 | 0.49 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 160,977,000 |
7 May 2009 | SGD | 0.49 | 0.495 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 160,633,000 |
6 May 2009 | SGD | 0.465 | 0.48 | 0.45 | 0.48 | 0.48 | +0.01 (+2.13%) | 110,956,000 |
5 May 2009 | SGD | 0.42 | 0.475 | 0.42 | 0.47 | 0.47 | +0.06 (+14.63%) | 339,671,000 |
4 May 2009 | SGD | 0.375 | 0.41 | 0.37 | 0.41 | 0.41 | +0.04 (+10.81%) | 233,108,000 |
30 Apr 2009 | SGD | 0.375 | 0.375 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 87,446,000 |
29 Apr 2009 | SGD | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | +0.02 (+5.80%) | 61,166,000 |
28 Apr 2009 | SGD | 0.37 | 0.375 | 0.345 | 0.345 | 0.345 | -0.03 (-8%) | 117,221,000 |
27 Apr 2009 | SGD | 0.375 | 0.38 | 0.355 | 0.375 | 0.375 | -0.005 (-1.32%) | 152,464,000 |
24 Apr 2009 | SGD | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 97,079,000 |
23 Apr 2009 | SGD | 0.365 | 0.38 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 145,155,000 |
22 Apr 2009 | SGD | 0.365 | 0.38 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 140,181,000 |
21 Apr 2009 | SGD | 0.35 | 0.36 | 0.345 | 0.36 | 0.36 | -0.005 (-1.37%) | 66,484,000 |
20 Apr 2009 | SGD | 0.365 | 0.37 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 79,836,000 |
17 Apr 2009 | SGD | 0.365 | 0.375 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 115,366,000 |
16 Apr 2009 | SGD | 0.39 | 0.4 | 0.355 | 0.355 | 0.355 | -0.03 (-7.79%) | 150,426,000 |