Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2009 | SGD | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 8,291,000 |
19 Aug 2009 | SGD | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 13,846,000 |
18 Aug 2009 | SGD | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 11,932,000 |
17 Aug 2009 | SGD | 1.23 | 1.24 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 11,885,000 |
14 Aug 2009 | SGD | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 8,780,000 |
13 Aug 2009 | SGD | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | +0.02 (+1.63%) | 12,177,000 |
12 Aug 2009 | SGD | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 17,424,000 |
11 Aug 2009 | SGD | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +0.04 (+3.23%) | 11,311,000 |
7 Aug 2009 | SGD | 1.29 | 1.3 | 1.23 | 1.24 | 1.24 | -0.07 (-5.34%) | 20,946,000 |
6 Aug 2009 | SGD | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | +0.03 (+2.34%) | 18,598,000 |
5 Aug 2009 | SGD | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 29,493,000 |
4 Aug 2009 | SGD | 1.32 | 1.37 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 70,534,000 |
3 Aug 2009 | SGD | 1.3 | 1.32 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 13,419,000 |
31 Jul 2009 | SGD | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 22,524,000 |
30 Jul 2009 | SGD | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 18,818,000 |
29 Jul 2009 | SGD | 1.33 | 1.37 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 49,586,000 |
28 Jul 2009 | SGD | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | +0.08 (+6.35%) | 56,513,000 |
27 Jul 2009 | SGD | 1.23 | 1.29 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 40,171,000 |
24 Jul 2009 | SGD | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 23,969,000 |
23 Jul 2009 | SGD | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 12,424,000 |
22 Jul 2009 | SGD | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 16,989,000 |
21 Jul 2009 | SGD | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 19,792,000 |
20 Jul 2009 | SGD | 1.18 | 1.24 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 32,124,000 |
17 Jul 2009 | SGD | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 36,212,000 |
16 Jul 2009 | SGD | 1.23 | 1.26 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 46,092,000 |
15 Jul 2009 | SGD | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | +0.08 (+7.02%) | 28,440,000 |
14 Jul 2009 | SGD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.04 (+3.64%) | 9,764,000 |
13 Jul 2009 | SGD | 1.14 | 1.15 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 19,244,000 |
10 Jul 2009 | SGD | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 6,435,000 |
9 Jul 2009 | SGD | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 11,934,000 |