Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | SGD | 0.355 | 0.355 | 0.31 | 0.335 | 0.335 | -0.025 (-6.94%) | 1,100,000 |
29 Sep 2009 | SGD | 0.4 | 0.4 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,260,000 |
28 Sep 2009 | SGD | 0.385 | 0.385 | 0.365 | 0.365 | 0.365 | -0.065 (-15.12%) | 478,000 |
25 Sep 2009 | SGD | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | +0.015 (+3.61%) | 812,000 |
24 Sep 2009 | SGD | 0.45 | 0.455 | 0.41 | 0.415 | 0.415 | -0.07 (-14.43%) | 1,610,000 |
23 Sep 2009 | SGD | 0.475 | 0.485 | 0.46 | 0.485 | 0.485 | +0.015 (+3.19%) | 1,431,000 |
22 Sep 2009 | SGD | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,320,000 |
18 Sep 2009 | SGD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 560,000 |
17 Sep 2009 | SGD | 0.45 | 0.475 | 0.445 | 0.47 | 0.47 | +0.055 (+13.25%) | 816,000 |
16 Sep 2009 | SGD | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 224,000 |
15 Sep 2009 | SGD | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.025 (+6.17%) | 1,130,000 |
14 Sep 2009 | SGD | 0.425 | 0.425 | 0.405 | 0.405 | 0.405 | -0.06 (-12.90%) | 1,152,000 |
11 Sep 2009 | SGD | 0.415 | 0.47 | 0.41 | 0.465 | 0.465 | +0.085 (+22.37%) | 1,778,000 |
10 Sep 2009 | SGD | 0.35 | 0.38 | 0.345 | 0.38 | 0.38 | +0.055 (+16.92%) | 2,090,000 |
9 Sep 2009 | SGD | 0.355 | 0.355 | 0.325 | 0.325 | 0.325 | -0.035 (-9.72%) | 1,430,000 |
8 Sep 2009 | SGD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 1,360,000 |
7 Sep 2009 | SGD | 0.335 | 0.35 | 0.335 | 0.34 | 0.34 | +0.015 (+4.62%) | 510,000 |
4 Sep 2009 | SGD | 0.355 | 0.355 | 0.325 | 0.325 | 0.325 | -0.025 (-7.14%) | 1,540,000 |
3 Sep 2009 | SGD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 70,000 |
2 Sep 2009 | SGD | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | -0.01 (-2.82%) | 187,000 |
1 Sep 2009 | SGD | 0.355 | 0.37 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,640,000 |
31 Aug 2009 | SGD | 0.375 | 0.375 | 0.35 | 0.35 | 0.35 | -0.045 (-11.39%) | 720,000 |
28 Aug 2009 | SGD | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 561,000 |
27 Aug 2009 | SGD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 142,000 |
26 Aug 2009 | SGD | 0.43 | 0.43 | 0.405 | 0.42 | 0.42 | -0.02 (-4.55%) | 1,164,000 |
25 Aug 2009 | SGD | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | +0.04 (+10%) | 780,000 |
24 Aug 2009 | SGD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.03 (+8.11%) | 256,000 |
21 Aug 2009 | SGD | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 80,000 |
20 Aug 2009 | SGD | 0.385 | 0.405 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 1,290,000 |
19 Aug 2009 | SGD | 0.42 | 0.42 | 0.39 | 0.395 | 0.395 | -0.02 (-4.82%) | 680,000 |