Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2009 | SGD | 9 | 9.04 | 9 | 9.04 | 9.04 | +0.04 (+0.44%) | 1,715,000 |
28 Dec 2009 | SGD | 8.95 | 9 | 8.94 | 9 | 9 | +0.08 (+0.90%) | 1,867,000 |
24 Dec 2009 | SGD | 8.9 | 8.93 | 8.88 | 8.92 | 8.92 | 0.0 (0.0%) | 1,467,000 |
23 Dec 2009 | SGD | 8.96 | 8.96 | 8.86 | 8.92 | 8.92 | -0.02 (-0.22%) | 2,494,000 |
22 Dec 2009 | SGD | 8.77 | 8.94 | 8.77 | 8.94 | 8.94 | +0.26 (+3.00%) | 6,245,000 |
21 Dec 2009 | SGD | 8.69 | 8.72 | 8.64 | 8.68 | 8.68 | +0.02 (+0.23%) | 2,914,000 |
18 Dec 2009 | SGD | 8.68 | 8.76 | 8.65 | 8.66 | 8.66 | -0.04 (-0.46%) | 3,813,000 |
17 Dec 2009 | SGD | 8.7 | 8.73 | 8.67 | 8.7 | 8.7 | +0.01 (+0.12%) | 4,567,000 |
16 Dec 2009 | SGD | 8.6 | 8.69 | 8.54 | 8.69 | 8.69 | +0.13 (+1.52%) | 3,187,000 |
15 Dec 2009 | SGD | 8.68 | 8.68 | 8.56 | 8.56 | 8.56 | -0.1 (-1.15%) | 2,598,000 |
14 Dec 2009 | SGD | 8.65 | 8.7 | 8.53 | 8.66 | 8.66 | +0.01 (+0.12%) | 2,938,000 |
11 Dec 2009 | SGD | 8.52 | 8.65 | 8.52 | 8.65 | 8.65 | +0.13 (+1.53%) | 3,585,000 |
10 Dec 2009 | SGD | 8.68 | 8.69 | 8.51 | 8.52 | 8.52 | -0.1 (-1.16%) | 4,285,000 |
9 Dec 2009 | SGD | 8.46 | 8.62 | 8.45 | 8.62 | 8.62 | +0.1 (+1.17%) | 5,491,000 |
8 Dec 2009 | SGD | 8.55 | 8.56 | 8.45 | 8.52 | 8.52 | +0.03 (+0.35%) | 2,612,000 |
7 Dec 2009 | SGD | 8.62 | 8.63 | 8.49 | 8.49 | 8.49 | -0.1 (-1.16%) | 3,158,000 |
4 Dec 2009 | SGD | 8.65 | 8.65 | 8.54 | 8.59 | 8.59 | -0.11 (-1.26%) | 4,546,000 |
3 Dec 2009 | SGD | 8.61 | 8.7 | 8.59 | 8.7 | 8.7 | +0.07 (+0.81%) | 3,308,000 |
2 Dec 2009 | SGD | 8.6 | 8.7 | 8.51 | 8.63 | 8.63 | +0.07 (+0.82%) | 5,420,000 |
1 Dec 2009 | SGD | 8.45 | 8.56 | 8.39 | 8.56 | 8.56 | +0.18 (+2.15%) | 4,427,000 |
30 Nov 2009 | SGD | 8.39 | 8.39 | 8.24 | 8.38 | 8.38 | -0.03 (-0.36%) | 15,413,000 |
26 Nov 2009 | SGD | 8.6 | 8.6 | 8.4 | 8.41 | 8.41 | -0.17 (-1.98%) | 3,139,000 |
25 Nov 2009 | SGD | 8.51 | 8.58 | 8.47 | 8.58 | 8.58 | +0.08 (+0.94%) | 4,052,000 |
24 Nov 2009 | SGD | 8.67 | 8.74 | 8.5 | 8.5 | 8.5 | -0.18 (-2.07%) | 4,595,000 |
23 Nov 2009 | SGD | 8.5 | 8.68 | 8.48 | 8.68 | 8.68 | +0.2 (+2.36%) | 5,827,000 |
20 Nov 2009 | SGD | 8.47 | 8.53 | 8.41 | 8.48 | 8.48 | +0.02 (+0.24%) | 3,748,000 |
19 Nov 2009 | SGD | 8.41 | 8.53 | 8.4 | 8.46 | 8.46 | +0.1 (+1.20%) | 4,469,000 |
18 Nov 2009 | SGD | 8.5 | 8.53 | 8.36 | 8.36 | 8.36 | -0.09 (-1.07%) | 4,850,000 |
17 Nov 2009 | SGD | 8.47 | 8.49 | 8.39 | 8.45 | 8.45 | -0.05 (-0.59%) | 3,849,000 |
16 Nov 2009 | SGD | 8.2 | 8.51 | 8.2 | 8.5 | 8.5 | +0.34 (+4.17%) | 12,210,000 |