Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2009 | SGD | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | +0.01 (+2.38%) | 700,000 |
20 Aug 2009 | SGD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 600,000 |
19 Aug 2009 | SGD | 0.455 | 0.455 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 250,000 |
18 Aug 2009 | SGD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 50,000 |
17 Aug 2009 | SGD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
14 Aug 2009 | SGD | 0.465 | 0.465 | 0.445 | 0.445 | 0.445 | -0.025 (-5.32%) | 215,000 |
13 Aug 2009 | SGD | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | +0.03 (+6.82%) | 2,220,000 |
12 Aug 2009 | SGD | 0.425 | 0.45 | 0.425 | 0.44 | 0.44 | -0.01 (-2.22%) | 610,000 |
11 Aug 2009 | SGD | 0.405 | 0.45 | 0.405 | 0.45 | 0.45 | +0.065 (+16.88%) | 143,000 |
7 Aug 2009 | SGD | 0.41 | 0.41 | 0.385 | 0.385 | 0.385 | -0.035 (-8.33%) | 110,000 |
6 Aug 2009 | SGD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 148,000 |
5 Aug 2009 | SGD | 0.45 | 0.45 | 0.415 | 0.42 | 0.42 | -0.04 (-8.70%) | 88,000 |
4 Aug 2009 | SGD | 0.485 | 0.485 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,265,000 |
3 Aug 2009 | SGD | 0.455 | 0.5 | 0.455 | 0.475 | 0.475 | 0.0 (0.0%) | 323,000 |
31 Jul 2009 | SGD | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | +0.02 (+4.40%) | 300,000 |
30 Jul 2009 | SGD | 0.435 | 0.455 | 0.435 | 0.455 | 0.455 | +0.04 (+9.64%) | 827,000 |
29 Jul 2009 | SGD | 0.415 | 0.435 | 0.375 | 0.415 | 0.415 | -0.015 (-3.49%) | 671,000 |
28 Jul 2009 | SGD | 0.4 | 0.435 | 0.4 | 0.43 | 0.43 | +0.035 (+8.86%) | 1,547,000 |
27 Jul 2009 | SGD | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | +0.025 (+6.76%) | 130,000 |
24 Jul 2009 | SGD | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.03 (+8.82%) | 140,000 |
23 Jul 2009 | SGD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.015 (+4.62%) | 175,000 |
22 Jul 2009 | SGD | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 370,000 |
21 Jul 2009 | SGD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 32,000 |
20 Jul 2009 | SGD | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | +0.01 (+3.08%) | 155,000 |
17 Jul 2009 | SGD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 10,000 |
16 Jul 2009 | SGD | 0.335 | 0.345 | 0.335 | 0.335 | 0.335 | +0.025 (+8.06%) | 175,000 |
15 Jul 2009 | SGD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | +0.02 (+6.90%) | 35,000 |
14 Jul 2009 | SGD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | +0.015 (+5.45%) | 110,000 |
13 Jul 2009 | SGD | 0.285 | 0.29 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,300,000 |
10 Jul 2009 | SGD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |