Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2009 | SGD | 0.27 | 0.32 | 0.25 | 0.315 | 0.315 | +0.025 (+8.62%) | 187,000 |
15 May 2009 | SGD | 0.285 | 0.305 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 217,000 |
14 May 2009 | SGD | 0.29 | 0.29 | 0.265 | 0.28 | 0.28 | -0.06 (-17.65%) | 918,000 |
13 May 2009 | SGD | 0.365 | 0.38 | 0.34 | 0.34 | 0.34 | -0.035 (-9.33%) | 413,000 |
12 May 2009 | SGD | 0.355 | 0.375 | 0.33 | 0.375 | 0.375 | +0.04 (+11.94%) | 550,000 |
11 May 2009 | SGD | 0.39 | 0.425 | 0.335 | 0.335 | 0.335 | -0.045 (-11.84%) | 638,000 |
8 May 2009 | SGD | 0.37 | 0.395 | 0.345 | 0.38 | 0.38 | -0.005 (-1.30%) | 351,000 |
7 May 2009 | SGD | 0.35 | 0.385 | 0.335 | 0.385 | 0.385 | +0.06 (+18.46%) | 912,000 |
6 May 2009 | SGD | 0.295 | 0.325 | 0.28 | 0.325 | 0.325 | +0.035 (+12.07%) | 494,000 |
5 May 2009 | SGD | 0.305 | 0.31 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 343,000 |
4 May 2009 | SGD | 0.215 | 0.285 | 0.215 | 0.28 | 0.28 | +0.07 (+33.33%) | 399,000 |
30 Apr 2009 | SGD | 0.18 | 0.215 | 0.18 | 0.21 | 0.21 | +0.045 (+27.27%) | 378,000 |
29 Apr 2009 | SGD | 0.15 | 0.17 | 0.15 | 0.165 | 0.165 | +0.02 (+13.79%) | 754,000 |
28 Apr 2009 | SGD | 0.18 | 0.185 | 0.14 | 0.145 | 0.145 | -0.03 (-17.14%) | 518,000 |
27 Apr 2009 | SGD | 0.21 | 0.21 | 0.165 | 0.175 | 0.175 | -0.035 (-16.67%) | 419,000 |
24 Apr 2009 | SGD | 0.2 | 0.21 | 0.19 | 0.21 | 0.21 | +0.01 (+5%) | 229,000 |
23 Apr 2009 | SGD | 0.18 | 0.2 | 0.175 | 0.2 | 0.2 | +0.025 (+14.29%) | 90,000 |
22 Apr 2009 | SGD | 0.215 | 0.215 | 0.175 | 0.175 | 0.175 | -0.075 (-30%) | 280,000 |
21 Apr 2009 | SGD | 0.21 | 0.25 | 0.2 | 0.25 | 0.25 | -0.01 (-3.85%) | 181,000 |
20 Apr 2009 | SGD | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | +0.015 (+6.12%) | 74,000 |
17 Apr 2009 | SGD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | +0.01 (+4.26%) | 18,000 |
16 Apr 2009 | SGD | 0.265 | 0.275 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 189,000 |
15 Apr 2009 | SGD | 0.22 | 0.235 | 0.21 | 0.235 | 0.235 | 0.0 (0.0%) | 412,000 |
14 Apr 2009 | SGD | 0.195 | 0.24 | 0.195 | 0.235 | 0.235 | +0.055 (+30.56%) | 135,000 |
13 Apr 2009 | SGD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
9 Apr 2009 | SGD | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | +0.025 (+16.13%) | 68,000 |
8 Apr 2009 | SGD | 0.17 | 0.17 | 0.15 | 0.155 | 0.155 | -0.03 (-16.22%) | 148,000 |
7 Apr 2009 | SGD | 0.2 | 0.2 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 32,000 |
6 Apr 2009 | SGD | 0.175 | 0.215 | 0.175 | 0.185 | 0.185 | +0.015 (+8.82%) | 163,000 |
3 Apr 2009 | SGD | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.005 (-2.86%) | 55,000 |