Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2009 | SGD | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 750,000 |
4 Sep 2009 | SGD | 0.225 | 0.23 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,240,000 |
3 Sep 2009 | SGD | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,140,000 |
2 Sep 2009 | SGD | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 3,292,000 |
1 Sep 2009 | SGD | 0.23 | 0.25 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 4,088,000 |
31 Aug 2009 | SGD | 0.245 | 0.245 | 0.22 | 0.22 | 0.22 | -0.03 (-12%) | 1,511,000 |
28 Aug 2009 | SGD | 0.265 | 0.265 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,920,000 |
27 Aug 2009 | SGD | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 1,935,000 |
26 Aug 2009 | SGD | 0.28 | 0.28 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 2,245,000 |
25 Aug 2009 | SGD | 0.255 | 0.28 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 1,560,000 |
24 Aug 2009 | SGD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | +0.015 (+6.12%) | 2,669,000 |
21 Aug 2009 | SGD | 0.25 | 0.25 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 817,000 |
20 Aug 2009 | SGD | 0.23 | 0.25 | 0.23 | 0.245 | 0.245 | +0.025 (+11.36%) | 621,000 |
19 Aug 2009 | SGD | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 488,000 |
18 Aug 2009 | SGD | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,830,000 |
17 Aug 2009 | SGD | 0.25 | 0.255 | 0.235 | 0.235 | 0.235 | -0.03 (-11.32%) | 2,311,000 |
14 Aug 2009 | SGD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,535,000 |
13 Aug 2009 | SGD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.015 (+6.25%) | 1,233,000 |
12 Aug 2009 | SGD | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.03 (-11.11%) | 1,960,000 |
11 Aug 2009 | SGD | 0.275 | 0.275 | 0.255 | 0.27 | 0.27 | -0.005 (-1.82%) | 5,130,000 |
7 Aug 2009 | SGD | 0.325 | 0.325 | 0.27 | 0.275 | 0.275 | -0.06 (-17.91%) | 4,160,000 |
6 Aug 2009 | SGD | 0.37 | 0.375 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,100,000 |
5 Aug 2009 | SGD | 0.405 | 0.405 | 0.33 | 0.33 | 0.33 | -0.055 (-14.29%) | 1,009,000 |
4 Aug 2009 | SGD | 0.43 | 0.43 | 0.38 | 0.385 | 0.385 | -0.04 (-9.41%) | 2,365,000 |
3 Aug 2009 | SGD | 0.405 | 0.425 | 0.405 | 0.425 | 0.425 | +0.03 (+7.59%) | 730,000 |
31 Jul 2009 | SGD | 0.43 | 0.43 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 463,000 |
30 Jul 2009 | SGD | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | +0.03 (+7.89%) | 2,180,000 |
29 Jul 2009 | SGD | 0.445 | 0.445 | 0.375 | 0.38 | 0.38 | -0.06 (-13.64%) | 3,757,000 |
28 Jul 2009 | SGD | 0.35 | 0.45 | 0.35 | 0.44 | 0.44 | +0.11 (+33.33%) | 2,562,000 |
27 Jul 2009 | SGD | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.025 (+8.20%) | 1,339,000 |