Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2008 | SGD | 1.65 | 1.83 | 1.62 | 1.82 | 1.82 | +0.26 (+16.67%) | 38,371,000 |
18 Sep 2008 | SGD | 1.41 | 1.57 | 1.4 | 1.56 | 1.56 | +0.07 (+4.70%) | 26,601,000 |
17 Sep 2008 | SGD | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 23,463,000 |
16 Sep 2008 | SGD | 1.35 | 1.54 | 1.35 | 1.5 | 1.5 | -0.01 (-0.66%) | 23,995,000 |
15 Sep 2008 | SGD | 1.58 | 1.59 | 1.5 | 1.51 | 1.51 | -0.18 (-10.65%) | 16,050,000 |
12 Sep 2008 | SGD | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | +0.07 (+4.32%) | 16,340,000 |
11 Sep 2008 | SGD | 1.7 | 1.71 | 1.62 | 1.62 | 1.62 | -0.1 (-5.81%) | 18,883,000 |
10 Sep 2008 | SGD | 1.73 | 1.78 | 1.7 | 1.72 | 1.72 | -0.11 (-6.01%) | 24,773,000 |
9 Sep 2008 | SGD | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -0.1 (-5.18%) | 11,815,000 |
8 Sep 2008 | SGD | 1.97 | 1.98 | 1.91 | 1.93 | 1.93 | +0.06 (+3.21%) | 17,896,000 |
5 Sep 2008 | SGD | 1.89 | 1.93 | 1.85 | 1.87 | 1.87 | -0.18 (-8.78%) | 32,176,000 |
4 Sep 2008 | SGD | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | -0.05 (-2.38%) | 14,201,000 |
3 Sep 2008 | SGD | 2.26 | 2.26 | 2.1 | 2.1 | 2.1 | -0.2 (-8.70%) | 15,453,000 |
2 Sep 2008 | SGD | 2.29 | 2.3 | 2.13 | 2.3 | 2.3 | 0.0 (0.0%) | 12,575,000 |
1 Sep 2008 | SGD | 2.25 | 2.3 | 2.23 | 2.3 | 2.3 | 0.0 (0.0%) | 5,592,000 |
29 Aug 2008 | SGD | 2.19 | 2.3 | 2.17 | 2.3 | 2.3 | +0.17 (+7.98%) | 15,376,000 |
28 Aug 2008 | SGD | 2.12 | 2.17 | 2.11 | 2.13 | 2.13 | +0.03 (+1.43%) | 10,827,000 |
27 Aug 2008 | SGD | 2.05 | 2.13 | 2.04 | 2.1 | 2.1 | +0.03 (+1.45%) | 9,682,000 |
26 Aug 2008 | SGD | 2.08 | 2.08 | 2.02 | 2.07 | 2.07 | -0.06 (-2.82%) | 6,926,000 |
25 Aug 2008 | SGD | 2.17 | 2.17 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 5,986,000 |
22 Aug 2008 | SGD | 2.09 | 2.14 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 6,128,000 |
21 Aug 2008 | SGD | 2.15 | 2.17 | 2.07 | 2.1 | 2.1 | -0.08 (-3.67%) | 11,960,000 |
20 Aug 2008 | SGD | 2 | 2.18 | 1.99 | 2.18 | 2.18 | +0.17 (+8.46%) | 19,613,000 |
19 Aug 2008 | SGD | 2.04 | 2.04 | 1.97 | 2.01 | 2.01 | -0.09 (-4.29%) | 19,261,000 |
18 Aug 2008 | SGD | 2.28 | 2.29 | 2.09 | 2.1 | 2.1 | -0.18 (-7.89%) | 17,191,000 |
15 Aug 2008 | SGD | 2.35 | 2.36 | 2.28 | 2.28 | 2.28 | -0.07 (-2.98%) | 8,721,000 |
14 Aug 2008 | SGD | 2.33 | 2.37 | 2.31 | 2.35 | 2.35 | +0.03 (+1.29%) | 14,834,000 |
13 Aug 2008 | SGD | 2.27 | 2.33 | 2.23 | 2.32 | 2.32 | +0.05 (+2.20%) | 10,640,000 |
12 Aug 2008 | SGD | 2.36 | 2.38 | 2.27 | 2.27 | 2.27 | -0.11 (-4.62%) | 15,870,000 |
11 Aug 2008 | SGD | 2.46 | 2.48 | 2.34 | 2.38 | 2.38 | -0.06 (-2.46%) | 15,194,000 |