Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | SGD | 8.18 | 8.34 | 8.15 | 8.25 | 8.25 | +0.05 (+0.61%) | 4,884,000 |
1 Jun 2010 | SGD | 8.33 | 8.34 | 8.2 | 8.2 | 8.2 | -0.13 (-1.56%) | 5,308,000 |
31 May 2010 | SGD | 8.45 | 8.45 | 8.3 | 8.33 | 8.33 | -0.03 (-0.36%) | 7,732,000 |
27 May 2010 | SGD | 8.2 | 8.36 | 8.15 | 8.36 | 8.36 | +0.26 (+3.21%) | 10,451,000 |
26 May 2010 | SGD | 8.33 | 8.37 | 8.1 | 8.1 | 8.1 | -0.18 (-2.17%) | 20,304,000 |
25 May 2010 | SGD | 8.32 | 8.33 | 8.25 | 8.28 | 8.28 | -0.13 (-1.55%) | 7,137,000 |
24 May 2010 | SGD | 8.35 | 8.47 | 8.35 | 8.41 | 8.41 | +0.06 (+0.72%) | 5,433,000 |
21 May 2010 | SGD | 8.41 | 8.43 | 8.35 | 8.35 | 8.35 | -0.2 (-2.34%) | 9,554,000 |
20 May 2010 | SGD | 8.61 | 8.65 | 8.53 | 8.55 | 8.55 | -0.05 (-0.58%) | 6,495,000 |
19 May 2010 | SGD | 8.78 | 8.79 | 8.6 | 8.6 | 8.6 | -0.24 (-2.71%) | 6,434,000 |
18 May 2010 | SGD | 8.87 | 8.87 | 8.78 | 8.84 | 8.84 | 0.0 (0.0%) | 2,491,000 |
17 May 2010 | SGD | 8.85 | 8.87 | 8.72 | 8.84 | 8.84 | -0.01 (-0.11%) | 4,450,000 |
14 May 2010 | SGD | 8.86 | 8.93 | 8.82 | 8.85 | 8.85 | +0.01 (+0.11%) | 5,316,000 |
13 May 2010 | SGD | 8.96 | 8.98 | 8.82 | 8.84 | 8.84 | -0.09 (-1.01%) | 5,622,000 |
12 May 2010 | SGD | 8.9 | 8.95 | 8.82 | 8.93 | 8.93 | +0.08 (+0.90%) | 7,665,000 |
11 May 2010 | SGD | 8.9 | 8.9 | 8.77 | 8.85 | 8.85 | 0.0 (0.0%) | 9,334,000 |
10 May 2010 | SGD | 8.59 | 8.87 | 8.54 | 8.85 | 8.85 | +0.3 (+3.51%) | 9,343,000 |
7 May 2010 | SGD | 8.42 | 8.6 | 8.41 | 8.55 | 8.55 | -0.09 (-1.04%) | 10,386,000 |
6 May 2010 | SGD | 8.61 | 8.7 | 8.6 | 8.64 | 8.64 | +0.05 (+0.58%) | 12,023,000 |
5 May 2010 | SGD | 8.48 | 8.8 | 8.45 | 8.59 | 8.59 | 0.0 (0.0%) | 16,843,000 |
4 May 2010 | SGD | 8.79 | 8.79 | 8.58 | 8.59 | 8.59 | -0.17 (-1.94%) | 6,334,000 |
3 May 2010 | SGD | 8.71 | 8.77 | 8.7 | 8.76 | 8.76 | -0.04 (-0.45%) | 2,171,000 |
30 Apr 2010 | SGD | 8.71 | 8.8 | 8.71 | 8.8 | 8.8 | +0.11 (+1.27%) | 11,384,000 |
29 Apr 2010 | SGD | 8.7 | 8.73 | 8.63 | 8.69 | 8.69 | +0.04 (+0.46%) | 5,253,000 |
28 Apr 2010 | SGD | 8.68 | 8.72 | 8.65 | 8.65 | 8.65 | -0.16 (-1.82%) | 7,035,000 |
27 Apr 2010 | SGD | 8.79 | 8.84 | 8.77 | 8.81 | 8.81 | 0.0 (0.0%) | 5,949,000 |
26 Apr 2010 | SGD | 8.79 | 8.94 | 8.76 | 8.81 | 8.81 | 0.0 (0.0%) | 7,343,000 |
23 Apr 2010 | SGD | 8.82 | 8.82 | 8.76 | 8.81 | 8.81 | -0.12 (-1.34%) | 5,877,000 |
22 Apr 2010 | SGD | 8.93 | 8.99 | 8.91 | 8.93 | 8.93 | -0.04 (-0.45%) | 7,226,000 |
21 Apr 2010 | SGD | 9.02 | 9.09 | 8.97 | 8.97 | 8.97 | -0.05 (-0.55%) | 4,574,000 |