Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | SGD | 0.24 | 0.24 | 0.215 | 0.225 | 0.225 | -0.015 (-6.25%) | 2,337,000 |
16 Dec 2009 | SGD | 0.265 | 0.265 | 0.235 | 0.24 | 0.24 | -0.02 (-7.69%) | 2,261,000 |
15 Dec 2009 | SGD | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,435,000 |
14 Dec 2009 | SGD | 0.245 | 0.295 | 0.24 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,646,000 |
11 Dec 2009 | SGD | 0.265 | 0.3 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 989,000 |
10 Dec 2009 | SGD | 0.295 | 0.295 | 0.25 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,196,000 |
9 Dec 2009 | SGD | 0.285 | 0.285 | 0.255 | 0.28 | 0.28 | -0.015 (-5.08%) | 415,000 |
8 Dec 2009 | SGD | 0.305 | 0.315 | 0.29 | 0.295 | 0.295 | -0.025 (-7.81%) | 439,000 |
7 Dec 2009 | SGD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 115,000 |
4 Dec 2009 | SGD | 0.325 | 0.34 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 45,000 |
3 Dec 2009 | SGD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 20,000 |
2 Dec 2009 | SGD | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | +0.01 (+3.17%) | 180,000 |
1 Dec 2009 | SGD | 0.295 | 0.315 | 0.295 | 0.315 | 0.315 | +0.03 (+10.53%) | 78,000 |
30 Nov 2009 | SGD | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | -0.03 (-9.52%) | 201,000 |
26 Nov 2009 | SGD | 0.345 | 0.345 | 0.315 | 0.315 | 0.315 | -0.025 (-7.35%) | 76,000 |
25 Nov 2009 | SGD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 50,000 |
24 Nov 2009 | SGD | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.035 (-9.33%) | 50,000 |
23 Nov 2009 | SGD | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | +0.025 (+7.14%) | 50,000 |
20 Nov 2009 | SGD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 73,000 |
19 Nov 2009 | SGD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 45,000 |
18 Nov 2009 | SGD | 0.4 | 0.41 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 151,000 |
17 Nov 2009 | SGD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 50,000 |
16 Nov 2009 | SGD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | +0.035 (+9.86%) | 40,000 |
13 Nov 2009 | SGD | 0.355 | 0.365 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 31,000 |
12 Nov 2009 | SGD | 0.375 | 0.375 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 26,000 |
11 Nov 2009 | SGD | 0.36 | 0.375 | 0.355 | 0.375 | 0.375 | +0.03 (+8.70%) | 115,000 |
10 Nov 2009 | SGD | 0.37 | 0.37 | 0.345 | 0.345 | 0.345 | +0.025 (+7.81%) | 22,000 |
9 Nov 2009 | SGD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
6 Nov 2009 | SGD | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | +0.04 (+14.29%) | 57,000 |
5 Nov 2009 | SGD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 10,000 |