Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | SGD | 0.64 | 0.665 | 0.63 | 0.655 | 0.655 | +0.03 (+4.80%) | 4,076,000 |
22 May 2009 | SGD | 0.635 | 0.64 | 0.62 | 0.625 | 0.625 | -0.015 (-2.34%) | 2,373,000 |
21 May 2009 | SGD | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | +0.035 (+5.79%) | 7,124,000 |
20 May 2009 | SGD | 0.6 | 0.61 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 3,002,000 |
19 May 2009 | SGD | 0.6 | 0.61 | 0.595 | 0.6 | 0.6 | +0.01 (+1.69%) | 3,443,000 |
18 May 2009 | SGD | 0.59 | 0.59 | 0.575 | 0.59 | 0.59 | -0.01 (-1.67%) | 784,000 |
15 May 2009 | SGD | 0.59 | 0.6 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 985,000 |
14 May 2009 | SGD | 0.59 | 0.595 | 0.58 | 0.585 | 0.585 | -0.015 (-2.50%) | 1,589,000 |
13 May 2009 | SGD | 0.605 | 0.605 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 4,157,000 |
12 May 2009 | SGD | 0.59 | 0.605 | 0.575 | 0.6 | 0.6 | 0.0 (0.0%) | 2,578,000 |
11 May 2009 | SGD | 0.61 | 0.62 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 6,222,000 |
8 May 2009 | SGD | 0.555 | 0.615 | 0.55 | 0.6 | 0.6 | +0.04 (+7.14%) | 8,446,000 |
7 May 2009 | SGD | 0.515 | 0.565 | 0.515 | 0.56 | 0.56 | +0.05 (+9.80%) | 6,690,000 |
6 May 2009 | SGD | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 3,762,000 |
5 May 2009 | SGD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.025 (+5.15%) | 3,223,000 |
4 May 2009 | SGD | 0.48 | 0.495 | 0.465 | 0.485 | 0.485 | +0.005 (+1.04%) | 6,376,000 |
30 Apr 2009 | SGD | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 4,445,000 |
29 Apr 2009 | SGD | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 4,424,000 |
28 Apr 2009 | SGD | 0.48 | 0.485 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 6,508,000 |
27 Apr 2009 | SGD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,586,000 |
24 Apr 2009 | SGD | 0.475 | 0.495 | 0.475 | 0.485 | 0.485 | +0.015 (+3.19%) | 1,421,000 |
23 Apr 2009 | SGD | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,092,000 |
22 Apr 2009 | SGD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,037,000 |
21 Apr 2009 | SGD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 503,000 |
20 Apr 2009 | SGD | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 2,042,000 |
17 Apr 2009 | SGD | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 3,896,000 |
16 Apr 2009 | SGD | 0.46 | 0.475 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,206,000 |
15 Apr 2009 | SGD | 0.445 | 0.465 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 3,989,000 |
14 Apr 2009 | SGD | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 3,070,000 |
13 Apr 2009 | SGD | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,516,000 |