Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2010 | SGD | 2.22 | 2.26 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 656,900 |
1 Feb 2010 | SGD | 2.23 | 2.25 | 2.21 | 2.25 | 2.25 | -0.01 (-0.44%) | 255,800 |
29 Jan 2010 | SGD | 2.23 | 2.27 | 2.23 | 2.26 | 2.26 | +0.02 (+0.89%) | 544,600 |
28 Jan 2010 | SGD | 2.25 | 2.27 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 703,400 |
27 Jan 2010 | SGD | 2.3 | 2.3 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 903,300 |
26 Jan 2010 | SGD | 2.35 | 2.35 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 817,400 |
25 Jan 2010 | SGD | 2.35 | 2.37 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 296,500 |
22 Jan 2010 | SGD | 2.34 | 2.39 | 2.31 | 2.39 | 2.39 | +0.03 (+1.27%) | 1,053,200 |
21 Jan 2010 | SGD | 2.37 | 2.38 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 113,300 |
20 Jan 2010 | SGD | 2.4 | 2.41 | 2.35 | 2.38 | 2.38 | -0.03 (-1.24%) | 1,130,000 |
19 Jan 2010 | SGD | 2.42 | 2.42 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 174,200 |
18 Jan 2010 | SGD | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 768,500 |
15 Jan 2010 | SGD | 2.38 | 2.41 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 547,400 |
14 Jan 2010 | SGD | 2.4 | 2.4 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 1,017,300 |
13 Jan 2010 | SGD | 2.48 | 2.48 | 2.38 | 2.4 | 2.4 | -0.08 (-3.23%) | 733,000 |
12 Jan 2010 | SGD | 2.46 | 2.49 | 2.43 | 2.48 | 2.48 | +0.02 (+0.81%) | 353,000 |
11 Jan 2010 | SGD | 2.47 | 2.52 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 410,500 |
8 Jan 2010 | SGD | 2.46 | 2.47 | 2.44 | 2.47 | 2.47 | 0.0 (0.0%) | 381,300 |
7 Jan 2010 | SGD | 2.49 | 2.5 | 2.46 | 2.47 | 2.47 | -0.04 (-1.59%) | 219,600 |
6 Jan 2010 | SGD | 2.52 | 2.54 | 2.51 | 2.51 | 2.51 | -0.02 (-0.79%) | 365,500 |
5 Jan 2010 | SGD | 2.51 | 2.54 | 2.49 | 2.53 | 2.53 | +0.01 (+0.40%) | 209,800 |
4 Jan 2010 | SGD | 2.54 | 2.55 | 2.52 | 2.52 | 2.52 | -0.02 (-0.79%) | 444,700 |
31 Dec 2009 | SGD | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | +0.02 (+0.79%) | 267,000 |
30 Dec 2009 | SGD | 2.46 | 2.53 | 2.46 | 2.52 | 2.52 | +0.1 (+4.13%) | 575,900 |
29 Dec 2009 | SGD | 2.44 | 2.45 | 2.42 | 2.42 | 2.42 | -0.02 (-0.82%) | 912,500 |
28 Dec 2009 | SGD | 2.42 | 2.46 | 2.42 | 2.44 | 2.44 | +0.03 (+1.24%) | 954,500 |
24 Dec 2009 | SGD | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 722,200 |
23 Dec 2009 | SGD | 2.39 | 2.39 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 1,883,800 |
22 Dec 2009 | SGD | 2.42 | 2.43 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 2,064,000 |
21 Dec 2009 | SGD | 2.44 | 2.44 | 2.37 | 2.37 | 2.37 | -0.07 (-2.87%) | 886,500 |