Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2013 | SGD | 1.555 | 1.575 | 1.55 | 1.565 | 1.565 | -0.04 (-2.49%) | 216,274,000 |
20 May 2013 | SGD | 1.595 | 1.63 | 1.585 | 1.605 | 1.605 | +0.005 (+0.31%) | 9,692,000 |
17 May 2013 | SGD | 1.595 | 1.63 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 8,423,000 |
16 May 2013 | SGD | 1.535 | 1.61 | 1.535 | 1.61 | 1.61 | +0.07 (+4.55%) | 14,814,000 |
15 May 2013 | SGD | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | +0.01 (+0.65%) | 10,016,000 |
14 May 2013 | SGD | 1.545 | 1.575 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 11,859,000 |
13 May 2013 | SGD | 1.475 | 1.59 | 1.475 | 1.56 | 1.56 | +0.07 (+4.70%) | 42,992,000 |
10 May 2013 | SGD | 1.455 | 1.505 | 1.435 | 1.49 | 1.49 | +0.03 (+2.05%) | 39,710,000 |
9 May 2013 | SGD | 1.46 | 1.485 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 31,772,000 |
8 May 2013 | SGD | 1.475 | 1.485 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 9,689,000 |
7 May 2013 | SGD | 1.495 | 1.51 | 1.445 | 1.46 | 1.46 | -0.035 (-2.34%) | 7,430,000 |
6 May 2013 | SGD | 1.47 | 1.5 | 1.46 | 1.495 | 1.495 | +0.02 (+1.36%) | 4,241,000 |
3 May 2013 | SGD | 1.475 | 1.48 | 1.465 | 1.475 | 1.475 | -0.01 (-0.67%) | 3,751,000 |
2 May 2013 | SGD | 1.51 | 1.51 | 1.465 | 1.485 | 1.485 | -0.025 (-1.66%) | 5,617,000 |
30 Apr 2013 | SGD | 1.505 | 1.52 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 4,522,000 |
29 Apr 2013 | SGD | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.015 (+0.99%) | 4,048,000 |
26 Apr 2013 | SGD | 1.49 | 1.515 | 1.49 | 1.515 | 1.515 | +0.02 (+1.34%) | 4,703,000 |
25 Apr 2013 | SGD | 1.505 | 1.51 | 1.48 | 1.495 | 1.495 | -0.02 (-1.32%) | 2,566,000 |
24 Apr 2013 | SGD | 1.425 | 1.515 | 1.425 | 1.515 | 1.515 | +0.085 (+5.94%) | 9,859,000 |
23 Apr 2013 | SGD | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.025 (-1.72%) | 7,165,000 |
22 Apr 2013 | SGD | 1.48 | 1.485 | 1.45 | 1.455 | 1.455 | -0.025 (-1.69%) | 3,122,000 |
19 Apr 2013 | SGD | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.005 (-0.34%) | 3,280,000 |
18 Apr 2013 | SGD | 1.47 | 1.495 | 1.46 | 1.485 | 1.485 | -0.005 (-0.34%) | 4,141,000 |
17 Apr 2013 | SGD | 1.49 | 1.505 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 5,079,000 |
16 Apr 2013 | SGD | 1.42 | 1.5 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 9,716,000 |
15 Apr 2013 | SGD | 1.42 | 1.44 | 1.405 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,628,000 |
12 Apr 2013 | SGD | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | +0.005 (+0.36%) | 3,611,000 |
11 Apr 2013 | SGD | 1.375 | 1.41 | 1.375 | 1.405 | 1.405 | +0.03 (+2.18%) | 4,782,000 |
10 Apr 2013 | SGD | 1.375 | 1.39 | 1.37 | 1.375 | 1.375 | +0.005 (+0.36%) | 2,875,000 |
9 Apr 2013 | SGD | 1.375 | 1.375 | 1.36 | 1.37 | 1.37 | +0.005 (+0.37%) | 1,303,000 |