Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2009 | SGD | 1.12 | 1.23 | 1.11 | 1.2 | 1.2 | +0.08 (+7.14%) | 75,708,000 |
5 May 2009 | SGD | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 55,522,000 |
4 May 2009 | SGD | 1.03 | 1.12 | 1.02 | 1.1 | 1.1 | +0.08 (+7.84%) | 53,226,000 |
30 Apr 2009 | SGD | 0.99 | 1.03 | 0.975 | 1.02 | 1.02 | +0.055 (+5.70%) | 44,635,000 |
29 Apr 2009 | SGD | 0.92 | 0.975 | 0.92 | 0.965 | 0.965 | +0.045 (+4.89%) | 19,739,000 |
28 Apr 2009 | SGD | 0.97 | 0.99 | 0.915 | 0.92 | 0.92 | -0.11 (-10.68%) | 28,592,000 |
27 Apr 2009 | SGD | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 36,965,000 |
24 Apr 2009 | SGD | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 23,025,000 |
23 Apr 2009 | SGD | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 26,961,000 |
22 Apr 2009 | SGD | 1.1 | 1.11 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 28,912,000 |
21 Apr 2009 | SGD | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | -0.02 (-1.82%) | 27,646,000 |
20 Apr 2009 | SGD | 1.08 | 1.11 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 34,183,000 |
17 Apr 2009 | SGD | 1.14 | 1.15 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 36,884,000 |
16 Apr 2009 | SGD | 1.16 | 1.18 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 72,036,000 |
15 Apr 2009 | SGD | 1.03 | 1.13 | 1.02 | 1.12 | 1.12 | +0.07 (+6.67%) | 58,538,000 |
14 Apr 2009 | SGD | 1 | 1.05 | 0.985 | 1.05 | 1.05 | +0.06 (+6.06%) | 53,708,000 |
13 Apr 2009 | SGD | 0.975 | 1.01 | 0.975 | 0.99 | 0.99 | +0.035 (+3.66%) | 45,851,000 |
9 Apr 2009 | SGD | 0.95 | 0.975 | 0.945 | 0.955 | 0.955 | +0.02 (+2.14%) | 34,185,000 |
8 Apr 2009 | SGD | 0.9 | 0.945 | 0.89 | 0.935 | 0.935 | +0.02 (+2.19%) | 33,309,000 |
7 Apr 2009 | SGD | 0.99 | 0.995 | 0.915 | 0.915 | 0.915 | -0.085 (-8.50%) | 58,777,000 |
6 Apr 2009 | SGD | 0.92 | 1.01 | 0.91 | 1 | 1 | +0.09 (+9.89%) | 55,119,000 |
3 Apr 2009 | SGD | 0.915 | 0.93 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 47,062,000 |
2 Apr 2009 | SGD | 0.835 | 0.91 | 0.83 | 0.91 | 0.91 | +0.09 (+10.98%) | 56,904,000 |
1 Apr 2009 | SGD | 0.805 | 0.83 | 0.805 | 0.82 | 0.82 | 0.0 (0.0%) | 13,038,000 |
31 Mar 2009 | SGD | 0.805 | 0.825 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 17,556,000 |
30 Mar 2009 | SGD | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -0.05 (-5.95%) | 15,087,000 |
27 Mar 2009 | SGD | 0.855 | 0.865 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 20,051,000 |
26 Mar 2009 | SGD | 0.82 | 0.86 | 0.815 | 0.84 | 0.84 | +0.025 (+3.07%) | 41,924,000 |
25 Mar 2009 | SGD | 0.8 | 0.835 | 0.8 | 0.815 | 0.815 | +0.005 (+0.62%) | 16,690,000 |
24 Mar 2009 | SGD | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 31,452,000 |