Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2009 | SGD | 0.21 | 0.21 | 0.195 | 0.195 | 0.195 | -0.025 (-11.36%) | 1,651,000 |
6 Aug 2009 | SGD | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,946,000 |
5 Aug 2009 | SGD | 0.245 | 0.245 | 0.205 | 0.215 | 0.215 | -0.01 (-4.44%) | 12,195,000 |
4 Aug 2009 | SGD | 0.255 | 0.265 | 0.225 | 0.225 | 0.225 | -0.02 (-8.16%) | 16,334,000 |
3 Aug 2009 | SGD | 0.245 | 0.255 | 0.23 | 0.245 | 0.245 | +0.005 (+2.08%) | 10,637,000 |
31 Jul 2009 | SGD | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -0.06 (-20%) | 33,737,000 |
30 Jul 2009 | SGD | 0.285 | 0.3 | 0.275 | 0.3 | 0.3 | -0.01 (-3.23%) | 13,488,000 |
29 Jul 2009 | SGD | 0.315 | 0.35 | 0.275 | 0.31 | 0.31 | -0.02 (-6.06%) | 23,032,000 |
28 Jul 2009 | SGD | 0.3 | 0.34 | 0.28 | 0.33 | 0.33 | +0.035 (+11.86%) | 18,358,000 |
27 Jul 2009 | SGD | 0.31 | 0.32 | 0.295 | 0.295 | 0.295 | -0.02 (-6.35%) | 8,958,000 |
24 Jul 2009 | SGD | 0.305 | 0.32 | 0.29 | 0.315 | 0.315 | +0.03 (+10.53%) | 10,599,000 |
23 Jul 2009 | SGD | 0.265 | 0.285 | 0.26 | 0.285 | 0.285 | +0.04 (+16.33%) | 3,579,000 |
22 Jul 2009 | SGD | 0.26 | 0.27 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 3,215,000 |
21 Jul 2009 | SGD | 0.285 | 0.29 | 0.25 | 0.255 | 0.255 | -0.045 (-15%) | 5,129,000 |
20 Jul 2009 | SGD | 0.27 | 0.3 | 0.27 | 0.3 | 0.3 | +0.035 (+13.21%) | 2,593,000 |
17 Jul 2009 | SGD | 0.24 | 0.265 | 0.225 | 0.265 | 0.265 | +0.025 (+10.42%) | 2,746,000 |
16 Jul 2009 | SGD | 0.23 | 0.255 | 0.23 | 0.24 | 0.24 | +0.035 (+17.07%) | 2,706,000 |
15 Jul 2009 | SGD | 0.18 | 0.205 | 0.18 | 0.205 | 0.205 | +0.03 (+17.14%) | 1,152,000 |
14 Jul 2009 | SGD | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | +0.02 (+12.90%) | 585,000 |
13 Jul 2009 | SGD | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | -0.03 (-16.22%) | 1,058,000 |
10 Jul 2009 | SGD | 0.195 | 0.195 | 0.185 | 0.185 | 0.185 | -0.02 (-9.76%) | 740,000 |
9 Jul 2009 | SGD | 0.185 | 0.21 | 0.18 | 0.205 | 0.205 | +0.025 (+13.89%) | 907,000 |
8 Jul 2009 | SGD | 0.205 | 0.205 | 0.17 | 0.18 | 0.18 | -0.05 (-21.74%) | 658,000 |
7 Jul 2009 | SGD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.01 (+4.55%) | 131,000 |
6 Jul 2009 | SGD | 0.245 | 0.245 | 0.22 | 0.22 | 0.22 | -0.03 (-12%) | 2,730,000 |
3 Jul 2009 | SGD | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,355,000 |
2 Jul 2009 | SGD | 0.29 | 0.29 | 0.255 | 0.255 | 0.255 | -0.03 (-10.53%) | 1,840,000 |
1 Jul 2009 | SGD | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 4,080,000 |
30 Jun 2009 | SGD | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,460,000 |
29 Jun 2009 | SGD | 0.3 | 0.3 | 0.275 | 0.285 | 0.285 | -0.02 (-6.56%) | 1,790,000 |