Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2009 | SGD | 1.31 | 1.33 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 19,303,000 |
9 Sep 2009 | SGD | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 35,499,000 |
8 Sep 2009 | SGD | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 19,772,000 |
7 Sep 2009 | SGD | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 12,805,000 |
4 Sep 2009 | SGD | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 11,945,000 |
3 Sep 2009 | SGD | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 16,911,000 |
2 Sep 2009 | SGD | 1.2 | 1.25 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 10,379,000 |
1 Sep 2009 | SGD | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 18,613,000 |
31 Aug 2009 | SGD | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 13,578,000 |
28 Aug 2009 | SGD | 1.3 | 1.32 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 14,667,000 |
27 Aug 2009 | SGD | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | +0.06 (+4.88%) | 37,826,000 |
26 Aug 2009 | SGD | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 16,195,000 |
25 Aug 2009 | SGD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 14,262,000 |
24 Aug 2009 | SGD | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | +0.04 (+3.33%) | 18,072,000 |
21 Aug 2009 | SGD | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 12,050,000 |
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 |