Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | SGD | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 2,874,000 |
26 Aug 2009 | SGD | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 4,248,000 |
25 Aug 2009 | SGD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,032,000 |
24 Aug 2009 | SGD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,271,000 |
21 Aug 2009 | SGD | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,309,000 |
20 Aug 2009 | SGD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 591,000 |
19 Aug 2009 | SGD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 676,000 |
18 Aug 2009 | SGD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,817,000 |
17 Aug 2009 | SGD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 363,000 |
14 Aug 2009 | SGD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,024,000 |
13 Aug 2009 | SGD | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 1,343,000 |
12 Aug 2009 | SGD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,412,000 |
11 Aug 2009 | SGD | 0.405 | 0.41 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 1,630,000 |
7 Aug 2009 | SGD | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,510,000 |
6 Aug 2009 | SGD | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 2,651,000 |
5 Aug 2009 | SGD | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,771,000 |
4 Aug 2009 | SGD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 2,111,000 |
3 Aug 2009 | SGD | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,989,000 |
31 Jul 2009 | SGD | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,625,000 |
30 Jul 2009 | SGD | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,021,000 |
29 Jul 2009 | SGD | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 4,444,000 |
28 Jul 2009 | SGD | 0.415 | 0.43 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 7,386,000 |
27 Jul 2009 | SGD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
24 Jul 2009 | SGD | 0.42 | 0.42 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 6,635,000 |
23 Jul 2009 | SGD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,382,000 |
22 Jul 2009 | SGD | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 2,392,000 |
21 Jul 2009 | SGD | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,195,000 |
20 Jul 2009 | SGD | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 3,622,000 |
17 Jul 2009 | SGD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 680,000 |
16 Jul 2009 | SGD | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 2,111,000 |