Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2009 | SGD | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,244,000 |
20 Nov 2009 | SGD | 0.425 | 0.45 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 2,142,000 |
19 Nov 2009 | SGD | 0.46 | 0.46 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 3,509,000 |
18 Nov 2009 | SGD | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,780,000 |
17 Nov 2009 | SGD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 3,422,000 |
16 Nov 2009 | SGD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | +0.015 (+3.23%) | 5,925,000 |
13 Nov 2009 | SGD | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 3,389,000 |
12 Nov 2009 | SGD | 0.48 | 0.49 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 8,105,000 |
11 Nov 2009 | SGD | 0.47 | 0.495 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 11,741,000 |
10 Nov 2009 | SGD | 0.49 | 0.495 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 4,681,000 |
9 Nov 2009 | SGD | 0.465 | 0.485 | 0.455 | 0.485 | 0.485 | +0.01 (+2.11%) | 2,386,000 |
6 Nov 2009 | SGD | 0.5 | 0.505 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 4,322,000 |
5 Nov 2009 | SGD | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -0.055 (-10.28%) | 10,974,000 |
4 Nov 2009 | SGD | 0.52 | 0.535 | 0.52 | 0.535 | 0.535 | +0.025 (+4.90%) | 19,960,000 |
3 Nov 2009 | SGD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
2 Nov 2009 | SGD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,055,000 |
30 Oct 2009 | SGD | 0.545 | 0.545 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 11,352,000 |
29 Oct 2009 | SGD | 0.5 | 0.535 | 0.5 | 0.535 | 0.535 | +0.02 (+3.88%) | 9,480,000 |
28 Oct 2009 | SGD | 0.53 | 0.535 | 0.51 | 0.515 | 0.515 | -0.015 (-2.83%) | 11,704,000 |
27 Oct 2009 | SGD | 0.53 | 0.54 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 23,052,000 |
26 Oct 2009 | SGD | 0.515 | 0.545 | 0.515 | 0.54 | 0.54 | +0.02 (+3.85%) | 30,555,000 |
23 Oct 2009 | SGD | 0.49 | 0.535 | 0.49 | 0.52 | 0.52 | +0.04 (+8.33%) | 39,961,000 |
22 Oct 2009 | SGD | 0.455 | 0.495 | 0.455 | 0.48 | 0.48 | +0.03 (+6.67%) | 18,089,000 |
21 Oct 2009 | SGD | 0.44 | 0.475 | 0.415 | 0.45 | 0.45 | -0.005 (-1.10%) | 21,349,000 |
20 Oct 2009 | SGD | 0.5 | 0.5 | 0.45 | 0.455 | 0.455 | -0.04 (-8.08%) | 4,342,000 |
19 Oct 2009 | SGD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 3,905,000 |
16 Oct 2009 | SGD | 0.47 | 0.505 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 10,934,000 |
15 Oct 2009 | SGD | 0.51 | 0.52 | 0.465 | 0.475 | 0.475 | -0.025 (-5%) | 8,042,000 |
14 Oct 2009 | SGD | 0.465 | 0.51 | 0.46 | 0.5 | 0.5 | +0.03 (+6.38%) | 24,147,000 |
13 Oct 2009 | SGD | 0.405 | 0.48 | 0.405 | 0.47 | 0.47 | +0.075 (+18.99%) | 36,335,000 |