Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2014 | SGD | 3.43 | 3.45 | 3.42 | 3.44 | 3.44 | +0.02 (+0.58%) | 1,819,000 |
10 Sep 2014 | SGD | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.05 (-1.44%) | 1,773,000 |
9 Sep 2014 | SGD | 3.46 | 3.47 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,199,000 |
8 Sep 2014 | SGD | 3.49 | 3.49 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,460,000 |
5 Sep 2014 | SGD | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 2,238,000 |
4 Sep 2014 | SGD | 3.5 | 3.51 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 2,406,000 |
3 Sep 2014 | SGD | 3.45 | 3.5 | 3.44 | 3.5 | 3.5 | +0.06 (+1.74%) | 2,610,000 |
2 Sep 2014 | SGD | 3.42 | 3.46 | 3.41 | 3.44 | 3.44 | +0.03 (+0.88%) | 2,000,000 |
1 Sep 2014 | SGD | 3.46 | 3.46 | 3.39 | 3.41 | 3.41 | -0.06 (-1.73%) | 4,519,000 |
29 Aug 2014 | SGD | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | -0.05 (-1.42%) | 1,784,000 |
28 Aug 2014 | SGD | 3.52 | 3.53 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,488,000 |
27 Aug 2014 | SGD | 3.51 | 3.53 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 1,271,000 |
26 Aug 2014 | SGD | 3.51 | 3.51 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 539,000 |
25 Aug 2014 | SGD | 3.5 | 3.52 | 3.48 | 3.52 | 3.52 | +0.03 (+0.86%) | 1,213,000 |
22 Aug 2014 | SGD | 3.45 | 3.5 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 1,148,000 |
21 Aug 2014 | SGD | 3.45 | 3.47 | 3.44 | 3.46 | 3.46 | +0.01 (+0.29%) | 1,114,000 |
20 Aug 2014 | SGD | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 1,001,000 |
19 Aug 2014 | SGD | 3.44 | 3.47 | 3.44 | 3.46 | 3.46 | +0.03 (+0.87%) | 2,766,000 |
18 Aug 2014 | SGD | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 1,884,000 |
15 Aug 2014 | SGD | 3.47 | 3.5 | 3.46 | 3.49 | 3.49 | +0.03 (+0.87%) | 1,200,000 |
14 Aug 2014 | SGD | 3.49 | 3.51 | 3.46 | 3.46 | 3.46 | -0.03 (-0.86%) | 1,022,000 |
13 Aug 2014 | SGD | 3.46 | 3.49 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 1,365,000 |
12 Aug 2014 | SGD | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | -0.05 (-1.42%) | 1,774,000 |
11 Aug 2014 | SGD | 3.49 | 3.52 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 1,246,000 |
8 Aug 2014 | SGD | 3.51 | 3.52 | 3.42 | 3.5 | 3.5 | -0.01 (-0.28%) | 2,448,000 |
7 Aug 2014 | SGD | 3.49 | 3.52 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 1,175,000 |
6 Aug 2014 | SGD | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 1,453,000 |
5 Aug 2014 | SGD | 3.56 | 3.58 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 1,776,000 |
4 Aug 2014 | SGD | 3.55 | 3.62 | 3.54 | 3.56 | 3.56 | +0.01 (+0.28%) | 2,724,000 |
1 Aug 2014 | SGD | 3.6 | 3.6 | 3.55 | 3.55 | 3.55 | -0.09 (-2.47%) | 1,991,000 |