Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | SGD | 7.72 | 7.76 | 7.68 | 7.7 | 7.7 | -0.02 (-0.26%) | 3,625,000 |
4 Nov 2009 | SGD | 7.66 | 7.72 | 7.65 | 7.72 | 7.72 | +0.13 (+1.71%) | 3,984,000 |
3 Nov 2009 | SGD | 7.61 | 7.68 | 7.59 | 7.59 | 7.59 | -0.04 (-0.52%) | 4,232,000 |
2 Nov 2009 | SGD | 7.57 | 7.67 | 7.52 | 7.63 | 7.63 | -0.03 (-0.39%) | 4,006,000 |
30 Oct 2009 | SGD | 7.65 | 7.72 | 7.65 | 7.66 | 7.66 | +0.01 (+0.13%) | 9,026,000 |
29 Oct 2009 | SGD | 7.45 | 7.67 | 7.44 | 7.65 | 7.65 | +0.12 (+1.59%) | 7,967,000 |
28 Oct 2009 | SGD | 7.5 | 7.62 | 7.49 | 7.53 | 7.53 | 0.0 (0.0%) | 6,358,000 |
27 Oct 2009 | SGD | 7.58 | 7.58 | 7.51 | 7.53 | 7.53 | -0.09 (-1.18%) | 8,032,000 |
26 Oct 2009 | SGD | 7.65 | 7.66 | 7.62 | 7.62 | 7.62 | -0.01 (-0.13%) | 2,538,000 |
23 Oct 2009 | SGD | 7.64 | 7.65 | 7.6 | 7.63 | 7.63 | +0.02 (+0.26%) | 3,567,000 |
22 Oct 2009 | SGD | 7.6 | 7.68 | 7.6 | 7.61 | 7.61 | +0.01 (+0.13%) | 4,912,000 |
21 Oct 2009 | SGD | 7.61 | 7.67 | 7.6 | 7.6 | 7.6 | -0.01 (-0.13%) | 5,165,000 |
20 Oct 2009 | SGD | 7.74 | 7.75 | 7.6 | 7.61 | 7.61 | -0.09 (-1.17%) | 6,717,000 |
19 Oct 2009 | SGD | 7.63 | 7.71 | 7.63 | 7.7 | 7.7 | 0.0 (0.0%) | 3,045,000 |
16 Oct 2009 | SGD | 7.68 | 7.72 | 7.66 | 7.7 | 7.7 | +0.1 (+1.32%) | 6,224,000 |
15 Oct 2009 | SGD | 7.75 | 7.76 | 7.6 | 7.6 | 7.6 | -0.08 (-1.04%) | 8,677,000 |
14 Oct 2009 | SGD | 7.64 | 7.68 | 7.6 | 7.68 | 7.68 | +0.03 (+0.39%) | 8,763,000 |
13 Oct 2009 | SGD | 7.66 | 7.69 | 7.61 | 7.65 | 7.65 | -0.03 (-0.39%) | 3,038,000 |
12 Oct 2009 | SGD | 7.67 | 7.7 | 7.63 | 7.68 | 7.68 | +0.06 (+0.79%) | 3,147,000 |
9 Oct 2009 | SGD | 7.62 | 7.65 | 7.61 | 7.62 | 7.62 | +0.01 (+0.13%) | 3,458,000 |
8 Oct 2009 | SGD | 7.66 | 7.67 | 7.53 | 7.61 | 7.61 | -0.01 (-0.13%) | 3,527,000 |
7 Oct 2009 | SGD | 7.66 | 7.67 | 7.6 | 7.62 | 7.62 | +0.03 (+0.40%) | 3,614,000 |
6 Oct 2009 | SGD | 7.58 | 7.65 | 7.53 | 7.59 | 7.59 | +0.08 (+1.07%) | 9,960,000 |
5 Oct 2009 | SGD | 7.58 | 7.58 | 7.47 | 7.51 | 7.51 | -0.09 (-1.18%) | 9,750,000 |
2 Oct 2009 | SGD | 7.63 | 7.64 | 7.57 | 7.6 | 7.6 | -0.12 (-1.55%) | 6,353,000 |
1 Oct 2009 | SGD | 7.75 | 7.79 | 7.72 | 7.72 | 7.72 | -0.13 (-1.66%) | 2,383,000 |
30 Sep 2009 | SGD | 7.82 | 7.85 | 7.65 | 7.85 | 7.85 | +0.1 (+1.29%) | 8,424,000 |
29 Sep 2009 | SGD | 7.78 | 7.78 | 7.69 | 7.75 | 7.75 | +0.06 (+0.78%) | 2,751,000 |
28 Sep 2009 | SGD | 7.7 | 7.72 | 7.69 | 7.69 | 7.69 | -0.06 (-0.77%) | 2,854,000 |
25 Sep 2009 | SGD | 7.7 | 7.79 | 7.69 | 7.75 | 7.75 | -0.01 (-0.13%) | 3,169,000 |