Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2009 | SGD | 1.38 | 1.4 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 33,632,000 |
16 Jun 2009 | SGD | 1.35 | 1.4 | 1.34 | 1.4 | 1.4 | +0.01 (+0.72%) | 26,332,000 |
15 Jun 2009 | SGD | 1.44 | 1.46 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 28,815,000 |
12 Jun 2009 | SGD | 1.41 | 1.45 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 51,297,000 |
11 Jun 2009 | SGD | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 23,152,000 |
10 Jun 2009 | SGD | 1.38 | 1.43 | 1.36 | 1.43 | 1.43 | +0.07 (+5.15%) | 45,442,000 |
9 Jun 2009 | SGD | 1.37 | 1.38 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 25,674,000 |
8 Jun 2009 | SGD | 1.43 | 1.44 | 1.33 | 1.34 | 1.34 | -0.08 (-5.63%) | 43,932,000 |
5 Jun 2009 | SGD | 1.45 | 1.46 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 19,395,000 |
4 Jun 2009 | SGD | 1.43 | 1.46 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 42,561,000 |
3 Jun 2009 | SGD | 1.38 | 1.47 | 1.38 | 1.43 | 1.43 | +0.07 (+5.15%) | 79,454,000 |
2 Jun 2009 | SGD | 1.43 | 1.44 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 66,101,000 |
1 Jun 2009 | SGD | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | +0.1 (+7.81%) | 72,132,000 |
29 May 2009 | SGD | 1.22 | 1.29 | 1.2 | 1.28 | 1.28 | +0.09 (+7.56%) | 79,299,000 |
28 May 2009 | SGD | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 20,764,000 |
27 May 2009 | SGD | 1.22 | 1.23 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 38,830,000 |
26 May 2009 | SGD | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 45,842,000 |
25 May 2009 | SGD | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 59,531,000 |
22 May 2009 | SGD | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 44,715,000 |
21 May 2009 | SGD | 1.17 | 1.25 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 64,394,000 |
20 May 2009 | SGD | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 56,812,000 |
19 May 2009 | SGD | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | +0.06 (+5.45%) | 74,052,000 |
18 May 2009 | SGD | 1.17 | 1.17 | 1.06 | 1.1 | 1.1 | -0.12 (-9.84%) | 74,616,000 |
15 May 2009 | SGD | 1.25 | 1.28 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 22,338,000 |
14 May 2009 | SGD | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -0.06 (-4.62%) | 35,074,000 |
13 May 2009 | SGD | 1.3 | 1.36 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 29,868,000 |
12 May 2009 | SGD | 1.29 | 1.35 | 1.27 | 1.34 | 1.34 | +0.04 (+3.08%) | 35,636,000 |
11 May 2009 | SGD | 1.36 | 1.39 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 52,586,000 |
8 May 2009 | SGD | 1.19 | 1.37 | 1.16 | 1.33 | 1.33 | +0.1 (+8.13%) | 90,282,000 |
7 May 2009 | SGD | 1.23 | 1.26 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 68,241,000 |