Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2013 | SGD | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 18,601,000 |
4 Jun 2013 | SGD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 7,474,000 |
3 Jun 2013 | SGD | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 8,769,000 |
31 May 2013 | SGD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 4,901,000 |
30 May 2013 | SGD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 14,880,000 |
29 May 2013 | SGD | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 49,544,000 |
28 May 2013 | SGD | 0.275 | 0.29 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 42,006,000 |
27 May 2013 | SGD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 8,122,000 |
23 May 2013 | SGD | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 17,711,000 |
22 May 2013 | SGD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 24,473,000 |
21 May 2013 | SGD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 15,815,000 |
20 May 2013 | SGD | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 32,413,000 |
17 May 2013 | SGD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 14,274,000 |
16 May 2013 | SGD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 4,304,000 |
15 May 2013 | SGD | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 20,258,000 |
14 May 2013 | SGD | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 27,316,000 |
13 May 2013 | SGD | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 12,533,000 |
10 May 2013 | SGD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 10,533,000 |
9 May 2013 | SGD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,031,000 |
8 May 2013 | SGD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,102,000 |
7 May 2013 | SGD | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,866,000 |
6 May 2013 | SGD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 8,437,000 |
3 May 2013 | SGD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 3,870,000 |
2 May 2013 | SGD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 8,964,000 |
30 Apr 2013 | SGD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 2,093,000 |
29 Apr 2013 | SGD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,182,000 |
26 Apr 2013 | SGD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 4,715,000 |
25 Apr 2013 | SGD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 7,527,000 |
24 Apr 2013 | SGD | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 11,763,000 |
23 Apr 2013 | SGD | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 6,952,000 |