Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | SGD | 2.39 | 2.44 | 2.39 | 2.42 | 2.42 | +0.04 (+1.68%) | 184,900 |
15 Jul 2009 | SGD | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | +0.06 (+2.59%) | 8,000 |
14 Jul 2009 | SGD | 2.32 | 2.34 | 2.31 | 2.32 | 2.32 | +0.04 (+1.75%) | 48,000 |
13 Jul 2009 | SGD | 2.28 | 2.31 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 7,700 |
10 Jul 2009 | SGD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
9 Jul 2009 | SGD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
8 Jul 2009 | SGD | 2.29 | 2.29 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 10,000 |
7 Jul 2009 | SGD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 4,700 |
6 Jul 2009 | SGD | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 54,300 |
3 Jul 2009 | SGD | 2.32 | 2.33 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 2,300 |
2 Jul 2009 | SGD | 2.37 | 2.38 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 782,100 |
1 Jul 2009 | SGD | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 506,000 |
30 Jun 2009 | SGD | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | +0.02 (+0.86%) | 530,000 |
29 Jun 2009 | SGD | 2.4 | 2.4 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 588,200 |
26 Jun 2009 | SGD | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | +0.02 (+0.87%) | 116,000 |
25 Jun 2009 | SGD | 2.31 | 2.32 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 558,000 |
24 Jun 2009 | SGD | 2.26 | 2.3 | 2.25 | 2.3 | 2.3 | +0.04 (+1.77%) | 763,000 |
23 Jun 2009 | SGD | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | -0.05 (-2.16%) | 13,500 |
22 Jun 2009 | SGD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | +0.03 (+1.32%) | 2,000 |
19 Jun 2009 | SGD | 2.28 | 2.3 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 220,700 |
18 Jun 2009 | SGD | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -0.03 (-1.30%) | 24,000 |
17 Jun 2009 | SGD | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 93,400 |
16 Jun 2009 | SGD | 2.33 | 2.33 | 2.28 | 2.31 | 2.31 | -0.04 (-1.70%) | 236,300 |
15 Jun 2009 | SGD | 2.38 | 2.38 | 2.33 | 2.35 | 2.35 | -0.03 (-1.26%) | 81,400 |
12 Jun 2009 | SGD | 2.39 | 2.4 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 52,500 |
11 Jun 2009 | SGD | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 316,800 |
10 Jun 2009 | SGD | 2.39 | 2.39 | 2.37 | 2.39 | 2.39 | +0.04 (+1.70%) | 213,000 |
9 Jun 2009 | SGD | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 282,400 |
8 Jun 2009 | SGD | 2.42 | 2.43 | 2.34 | 2.34 | 2.34 | -0.07 (-2.90%) | 132,100 |
5 Jun 2009 | SGD | 2.4 | 2.42 | 2.4 | 2.41 | 2.41 | +0.06 (+2.55%) | 35,000 |