Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | SGD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 266,000 |
18 Aug 2009 | SGD | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 520,000 |
17 Aug 2009 | SGD | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 361,000 |
14 Aug 2009 | SGD | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 345,000 |
13 Aug 2009 | SGD | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 505,000 |
12 Aug 2009 | SGD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 245,000 |
11 Aug 2009 | SGD | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 413,000 |
7 Aug 2009 | SGD | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 295,000 |
6 Aug 2009 | SGD | 1.19 | 1.2 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 343,000 |
5 Aug 2009 | SGD | 1.21 | 1.22 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 502,000 |
4 Aug 2009 | SGD | 1.24 | 1.25 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 687,000 |
3 Aug 2009 | SGD | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 476,000 |
31 Jul 2009 | SGD | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,760,000 |
30 Jul 2009 | SGD | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,005,000 |
29 Jul 2009 | SGD | 1.25 | 1.26 | 1.2 | 1.23 | 1.23 | -0.04 (-3.15%) | 1,059,000 |
28 Jul 2009 | SGD | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | +0.06 (+4.96%) | 2,216,000 |
27 Jul 2009 | SGD | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,499,000 |
24 Jul 2009 | SGD | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,169,000 |
23 Jul 2009 | SGD | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 380,000 |
22 Jul 2009 | SGD | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 266,000 |
21 Jul 2009 | SGD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 252,000 |
20 Jul 2009 | SGD | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 454,000 |
17 Jul 2009 | SGD | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 219,000 |
16 Jul 2009 | SGD | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 403,000 |
15 Jul 2009 | SGD | 1.08 | 1.14 | 1.06 | 1.12 | 1.12 | +0.05 (+4.67%) | 539,000 |
14 Jul 2009 | SGD | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | +0.03 (+2.88%) | 228,000 |
13 Jul 2009 | SGD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 110,000 |
10 Jul 2009 | SGD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 144,000 |
9 Jul 2009 | SGD | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 315,000 |
8 Jul 2009 | SGD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 390,000 |