Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2009 | SGD | 0.25 | 0.285 | 0.245 | 0.275 | 0.275 | +0.03 (+12.24%) | 2,195,000 |
24 Aug 2009 | SGD | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.025 (+11.36%) | 140,000 |
21 Aug 2009 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
20 Aug 2009 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
19 Aug 2009 | SGD | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 400,000 |
18 Aug 2009 | SGD | 0.22 | 0.24 | 0.22 | 0.235 | 0.235 | -0.01 (-4.08%) | 565,000 |
17 Aug 2009 | SGD | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 50,000 |
14 Aug 2009 | SGD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 160,000 |
13 Aug 2009 | SGD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 130,000 |
12 Aug 2009 | SGD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
11 Aug 2009 | SGD | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 332,000 |
7 Aug 2009 | SGD | 0.255 | 0.255 | 0.24 | 0.245 | 0.245 | -0.03 (-10.91%) | 183,000 |
6 Aug 2009 | SGD | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 800,000 |
5 Aug 2009 | SGD | 0.29 | 0.295 | 0.265 | 0.265 | 0.265 | -0.03 (-10.17%) | 1,070,000 |
4 Aug 2009 | SGD | 0.315 | 0.315 | 0.285 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,190,000 |
3 Aug 2009 | SGD | 0.28 | 0.305 | 0.28 | 0.305 | 0.305 | +0.025 (+8.93%) | 2,311,000 |
31 Jul 2009 | SGD | 0.255 | 0.3 | 0.255 | 0.28 | 0.28 | +0.05 (+21.74%) | 3,182,000 |
30 Jul 2009 | SGD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.015 (+6.98%) | 50,000 |
29 Jul 2009 | SGD | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 35,000 |
28 Jul 2009 | SGD | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 40,000 |
27 Jul 2009 | SGD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 310,000 |
24 Jul 2009 | SGD | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.02 (+10.81%) | 658,000 |
23 Jul 2009 | SGD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 50,000 |
22 Jul 2009 | SGD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
21 Jul 2009 | SGD | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,050,000 |
20 Jul 2009 | SGD | 0.185 | 0.195 | 0.185 | 0.195 | 0.195 | +0.02 (+11.43%) | 620,000 |
17 Jul 2009 | SGD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 15,000 |
16 Jul 2009 | SGD | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | +0.01 (+5.88%) | 120,000 |
15 Jul 2009 | SGD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.02 (+13.33%) | 10,000 |
14 Jul 2009 | SGD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 210,000 |