Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2009 | SGD | 10.14 | 10.16 | 10.06 | 10.16 | 10.16 | +0.19 (+1.91%) | 46,000 |
30 Jul 2009 | SGD | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | +0.08 (+0.81%) | 1,000 |
29 Jul 2009 | SGD | 9.93 | 9.93 | 9.87 | 9.89 | 9.89 | -0.09 (-0.90%) | 4,000 |
28 Jul 2009 | SGD | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
27 Jul 2009 | SGD | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | +0.16 (+1.63%) | 6,000 |
24 Jul 2009 | SGD | 9.88 | 9.88 | 9.82 | 9.82 | 9.82 | -0.03 (-0.30%) | 2,000 |
23 Jul 2009 | SGD | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | +0.34 (+3.58%) | 7,000 |
22 Jul 2009 | SGD | 9.81 | 9.81 | 9.51 | 9.51 | 9.51 | -0.34 (-3.45%) | 10,000 |
21 Jul 2009 | SGD | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | +0.09 (+0.92%) | 1,000 |
20 Jul 2009 | SGD | 9.51 | 9.77 | 9.51 | 9.76 | 9.76 | +0.37 (+3.94%) | 9,000 |
17 Jul 2009 | SGD | 9.02 | 9.42 | 9.02 | 9.39 | 9.39 | +0.44 (+4.92%) | 17,000 |
16 Jul 2009 | SGD | 8.88 | 8.96 | 8.88 | 8.95 | 8.95 | +0.37 (+4.31%) | 67,000 |
15 Jul 2009 | SGD | 8.43 | 8.58 | 8.43 | 8.58 | 8.58 | +0.63 (+7.92%) | 6,000 |
14 Jul 2009 | SGD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
13 Jul 2009 | SGD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.37 (-4.45%) | 2,000 |
10 Jul 2009 | SGD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 (0.0%) | 0 |
9 Jul 2009 | SGD | 8 | 8.43 | 7.95 | 8.32 | 8.32 | +0.49 (+6.26%) | 27,000 |
8 Jul 2009 | SGD | 8.26 | 8.26 | 7.83 | 7.83 | 7.83 | -0.69 (-8.10%) | 9,000 |
7 Jul 2009 | SGD | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0 (0.0%) | 0 |
6 Jul 2009 | SGD | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0 (0.0%) | 0 |
3 Jul 2009 | SGD | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0 (0.0%) | 0 |
2 Jul 2009 | SGD | 8.63 | 8.63 | 8.52 | 8.52 | 8.52 | -0.13 (-1.50%) | 22,000 |
1 Jul 2009 | SGD | 8.6 | 8.65 | 8.6 | 8.65 | 8.65 | -0.23 (-2.59%) | 11,000 |
30 Jun 2009 | SGD | 8.91 | 8.93 | 8.88 | 8.88 | 8.88 | +0.02 (+0.23%) | 5,000 |
29 Jun 2009 | SGD | 8.91 | 8.91 | 8.86 | 8.86 | 8.86 | -0.13 (-1.45%) | 3,000 |
26 Jun 2009 | SGD | 9.09 | 9.09 | 8.99 | 8.99 | 8.99 | +8.99 (+NA) | 6,000 |
25 Jun 2009 | SGD | 0 | 0 | 0 | 0 | 0 | 0.0 (0.0%) | 0 |