Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2009 | SGD | 0.395 | 0.395 | 0.375 | 0.375 | 0.375 | -0.025 (-6.25%) | 250,000 |
14 May 2009 | SGD | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 195,000 |
13 May 2009 | SGD | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 567,000 |
12 May 2009 | SGD | 0.425 | 0.46 | 0.425 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,525,000 |
11 May 2009 | SGD | 0.475 | 0.485 | 0.46 | 0.46 | 0.46 | +0.015 (+3.37%) | 475,000 |
8 May 2009 | SGD | 0.355 | 0.47 | 0.355 | 0.445 | 0.445 | +0.06 (+15.58%) | 1,900,000 |
7 May 2009 | SGD | 0.38 | 0.4 | 0.36 | 0.385 | 0.385 | +0.035 (+10.00%) | 1,479,000 |
6 May 2009 | SGD | 0.315 | 0.36 | 0.31 | 0.35 | 0.35 | +0.035 (+11.11%) | 2,086,000 |
5 May 2009 | SGD | 0.33 | 0.33 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 1,520,000 |
4 May 2009 | SGD | 0.27 | 0.305 | 0.27 | 0.305 | 0.305 | +0.07 (+29.79%) | 1,695,000 |
30 Apr 2009 | SGD | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.015 (+6.82%) | 210,000 |
29 Apr 2009 | SGD | 0.2 | 0.22 | 0.2 | 0.22 | 0.22 | +0.02 (+10%) | 123,000 |
28 Apr 2009 | SGD | 0.225 | 0.225 | 0.2 | 0.2 | 0.2 | -0.025 (-11.11%) | 30,000 |
27 Apr 2009 | SGD | 0.245 | 0.245 | 0.22 | 0.225 | 0.225 | -0.025 (-10%) | 462,000 |
24 Apr 2009 | SGD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,060,000 |
23 Apr 2009 | SGD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 190,000 |
22 Apr 2009 | SGD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 300,000 |
21 Apr 2009 | SGD | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | -0.015 (-5.45%) | 810,000 |
20 Apr 2009 | SGD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.02 (-6.78%) | 615,000 |
17 Apr 2009 | SGD | 0.315 | 0.315 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 1,402,000 |
16 Apr 2009 | SGD | 0.315 | 0.32 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 920,000 |
15 Apr 2009 | SGD | 0.25 | 0.3 | 0.25 | 0.295 | 0.295 | +0.055 (+22.92%) | 1,185,000 |
14 Apr 2009 | SGD | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | +0.01 (+4.35%) | 700,000 |
13 Apr 2009 | SGD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.02 (+9.52%) | 20,000 |
9 Apr 2009 | SGD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
8 Apr 2009 | SGD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
7 Apr 2009 | SGD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | +0.035 (+20.00%) | 2,405,000 |
6 Apr 2009 | SGD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
3 Apr 2009 | SGD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
2 Apr 2009 | SGD | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | +0.175 (+NA) | 20,000 |