Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2009 | SGD | 0.88 | 0.885 | 0.835 | 0.85 | 0.85 | -0.02 (-2.30%) | 23,168,000 |
6 Feb 2009 | SGD | 0.855 | 0.87 | 0.845 | 0.87 | 0.87 | +0.035 (+4.19%) | 39,756,000 |
5 Feb 2009 | SGD | 0.825 | 0.855 | 0.82 | 0.835 | 0.835 | +0.015 (+1.83%) | 39,312,000 |
4 Feb 2009 | SGD | 0.8 | 0.83 | 0.795 | 0.82 | 0.82 | +0.035 (+4.46%) | 51,171,000 |
3 Feb 2009 | SGD | 0.78 | 0.795 | 0.78 | 0.785 | 0.785 | +0.01 (+1.29%) | 7,857,000 |
2 Feb 2009 | SGD | 0.78 | 0.8 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 5,351,000 |
30 Jan 2009 | SGD | 0.77 | 0.79 | 0.765 | 0.79 | 0.79 | +0.01 (+1.28%) | 9,614,000 |
29 Jan 2009 | SGD | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -0.035 (-4.29%) | 18,458,000 |
28 Jan 2009 | SGD | 0.785 | 0.82 | 0.785 | 0.815 | 0.815 | +0.04 (+5.16%) | 13,286,000 |
23 Jan 2009 | SGD | 0.81 | 0.81 | 0.765 | 0.775 | 0.775 | -0.035 (-4.32%) | 15,257,000 |
22 Jan 2009 | SGD | 0.815 | 0.83 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 18,628,000 |
21 Jan 2009 | SGD | 0.79 | 0.815 | 0.79 | 0.805 | 0.805 | -0.01 (-1.23%) | 8,562,000 |
20 Jan 2009 | SGD | 0.81 | 0.815 | 0.785 | 0.815 | 0.815 | -0.015 (-1.81%) | 11,433,000 |
19 Jan 2009 | SGD | 0.845 | 0.855 | 0.81 | 0.83 | 0.83 | -0.005 (-0.60%) | 11,913,000 |
16 Jan 2009 | SGD | 0.825 | 0.845 | 0.82 | 0.835 | 0.835 | +0.03 (+3.73%) | 14,645,000 |
15 Jan 2009 | SGD | 0.805 | 0.825 | 0.79 | 0.805 | 0.805 | -0.03 (-3.59%) | 19,928,000 |
14 Jan 2009 | SGD | 0.81 | 0.86 | 0.81 | 0.835 | 0.835 | +0.03 (+3.73%) | 27,223,000 |
13 Jan 2009 | SGD | 0.8 | 0.84 | 0.79 | 0.805 | 0.805 | -0.01 (-1.23%) | 21,459,000 |
12 Jan 2009 | SGD | 0.855 | 0.86 | 0.795 | 0.815 | 0.815 | -0.06 (-6.86%) | 28,487,000 |
9 Jan 2009 | SGD | 0.955 | 0.965 | 0.845 | 0.875 | 0.875 | -0.075 (-7.89%) | 49,739,000 |
8 Jan 2009 | SGD | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.015 (-1.55%) | 12,021,000 |
7 Jan 2009 | SGD | 1.02 | 1.05 | 0.955 | 0.965 | 0.965 | -0.035 (-3.50%) | 52,267,000 |
6 Jan 2009 | SGD | 0.975 | 1.03 | 0.94 | 1 | 1 | +0.01 (+1.01%) | 62,077,000 |
5 Jan 2009 | SGD | 0.935 | 0.99 | 0.93 | 0.99 | 0.99 | +0.065 (+7.03%) | 41,066,000 |
2 Jan 2009 | SGD | 0.95 | 0.95 | 0.9 | 0.925 | 0.925 | -0.025 (-2.63%) | 30,150,000 |
31 Dec 2008 | SGD | 0.995 | 1.01 | 0.945 | 0.95 | 0.95 | -0.08 (-7.77%) | 29,878,000 |
30 Dec 2008 | SGD | 0.965 | 1.05 | 0.965 | 1.03 | 1.03 | +0.065 (+6.74%) | 31,447,000 |
29 Dec 2008 | SGD | 0.97 | 0.985 | 0.965 | 0.965 | 0.965 | -0.005 (-0.52%) | 4,145,000 |
26 Dec 2008 | SGD | 0.965 | 0.985 | 0.96 | 0.97 | 0.97 | +0.015 (+1.57%) | 5,256,000 |
24 Dec 2008 | SGD | 0.93 | 0.97 | 0.925 | 0.955 | 0.955 | +0.02 (+2.14%) | 6,908,000 |