Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2009 | SGD | 17.82 | 17.82 | 17.42 | 17.42 | 17.42 | +0.38 (+2.23%) | 13,000 |
30 Jul 2009 | SGD | 17 | 17.04 | 17 | 17.04 | 17.04 | +0.14 (+0.83%) | 11,000 |
29 Jul 2009 | SGD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
28 Jul 2009 | SGD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | +0.38 (+2.30%) | 1,000 |
27 Jul 2009 | SGD | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | +0.5 (+3.12%) | 6,000 |
24 Jul 2009 | SGD | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0 (0.0%) | 0 |
23 Jul 2009 | SGD | 15.96 | 16.02 | 15.96 | 16.02 | 16.02 | +0.36 (+2.30%) | 12,000 |
22 Jul 2009 | SGD | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | +0.06 (+0.38%) | 3,000 |
21 Jul 2009 | SGD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
20 Jul 2009 | SGD | 15.56 | 15.6 | 15.56 | 15.6 | 15.6 | +0.54 (+3.59%) | 4,000 |
17 Jul 2009 | SGD | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
16 Jul 2009 | SGD | 15.88 | 15.88 | 15.06 | 15.06 | 15.06 | -0.5 (-3.21%) | 19,000 |
15 Jul 2009 | SGD | 15.06 | 15.56 | 15.04 | 15.56 | 15.56 | +0.82 (+5.56%) | 14,000 |
14 Jul 2009 | SGD | 14.64 | 14.76 | 14.64 | 14.74 | 14.74 | +0.28 (+1.94%) | 10,000 |
13 Jul 2009 | SGD | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | +0.02 (+0.14%) | 4,000 |
10 Jul 2009 | SGD | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | +0.32 (+2.27%) | 1,000 |
9 Jul 2009 | SGD | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | +0.02 (+0.14%) | 1,000 |
8 Jul 2009 | SGD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
7 Jul 2009 | SGD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
6 Jul 2009 | SGD | 14.18 | 14.18 | 14.1 | 14.1 | 14.1 | -0.06 (-0.42%) | 2,000 |
3 Jul 2009 | SGD | 14.32 | 14.32 | 14.16 | 14.16 | 14.16 | -0.28 (-1.94%) | 3,000 |
2 Jul 2009 | SGD | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.28 (-1.90%) | 1,000 |
1 Jul 2009 | SGD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
30 Jun 2009 | SGD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | +0.28 (+1.94%) | 1,000 |
29 Jun 2009 | SGD | 14.4 | 14.44 | 14.4 | 14.44 | 14.44 | +0.04 (+0.28%) | 6,000 |
26 Jun 2009 | SGD | 14.6 | 14.6 | 14.4 | 14.4 | 14.4 | -0.4 (-2.70%) | 2,000 |
25 Jun 2009 | SGD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 3,000 |