Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2009 | SGD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 9,259,000 |
29 May 2009 | SGD | 0.305 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 20,547,000 |
28 May 2009 | SGD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 5,542,000 |
27 May 2009 | SGD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 6,380,000 |
26 May 2009 | SGD | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 5,293,000 |
25 May 2009 | SGD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 3,709,000 |
22 May 2009 | SGD | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 7,448,000 |
21 May 2009 | SGD | 0.335 | 0.34 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 15,316,000 |
20 May 2009 | SGD | 0.315 | 0.345 | 0.315 | 0.33 | 0.33 | +0.02 (+6.45%) | 55,940,000 |
19 May 2009 | SGD | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | +0.03 (+10.71%) | 15,114,000 |
18 May 2009 | SGD | 0.28 | 0.285 | 0.255 | 0.28 | 0.28 | -0.015 (-5.08%) | 4,222,000 |
15 May 2009 | SGD | 0.305 | 0.315 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 8,943,000 |
14 May 2009 | SGD | 0.305 | 0.315 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 6,788,000 |
13 May 2009 | SGD | 0.315 | 0.32 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 14,385,000 |
12 May 2009 | SGD | 0.295 | 0.315 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 8,583,000 |
11 May 2009 | SGD | 0.32 | 0.325 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 12,427,000 |
8 May 2009 | SGD | 0.295 | 0.325 | 0.29 | 0.31 | 0.31 | +0.005 (+1.64%) | 14,752,000 |
7 May 2009 | SGD | 0.325 | 0.335 | 0.285 | 0.305 | 0.305 | -0.015 (-4.69%) | 25,809,000 |
6 May 2009 | SGD | 0.3 | 0.325 | 0.295 | 0.32 | 0.32 | +0.02 (+6.67%) | 43,654,000 |
5 May 2009 | SGD | 0.25 | 0.305 | 0.24 | 0.3 | 0.3 | +0.055 (+22.45%) | 71,448,000 |
4 May 2009 | SGD | 0.235 | 0.25 | 0.23 | 0.245 | 0.245 | +0.015 (+6.52%) | 21,671,000 |
30 Apr 2009 | SGD | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 4,655,000 |
29 Apr 2009 | SGD | 0.21 | 0.235 | 0.21 | 0.23 | 0.23 | +0.02 (+9.52%) | 7,677,000 |
28 Apr 2009 | SGD | 0.23 | 0.235 | 0.2 | 0.21 | 0.21 | -0.02 (-8.70%) | 4,993,000 |
27 Apr 2009 | SGD | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -0.02 (-8%) | 10,206,000 |
24 Apr 2009 | SGD | 0.215 | 0.26 | 0.21 | 0.25 | 0.25 | +0.035 (+16.28%) | 38,461,000 |
23 Apr 2009 | SGD | 0.18 | 0.22 | 0.18 | 0.215 | 0.215 | +0.035 (+19.44%) | 18,403,000 |
22 Apr 2009 | SGD | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 4,017,000 |
21 Apr 2009 | SGD | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 804,000 |
20 Apr 2009 | SGD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 200,000 |