Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | SGD | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 485,000 |
17 Feb 2009 | SGD | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,156,000 |
16 Feb 2009 | SGD | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 332,000 |
13 Feb 2009 | SGD | 0.48 | 0.49 | 0.465 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,349,000 |
12 Feb 2009 | SGD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 728,000 |
11 Feb 2009 | SGD | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 880,000 |
10 Feb 2009 | SGD | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 954,000 |
9 Feb 2009 | SGD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 975,000 |
6 Feb 2009 | SGD | 0.485 | 0.495 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,285,000 |
5 Feb 2009 | SGD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 1,556,000 |
4 Feb 2009 | SGD | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 2,913,000 |
3 Feb 2009 | SGD | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 1,846,000 |
2 Feb 2009 | SGD | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 2,474,000 |
30 Jan 2009 | SGD | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 1,076,000 |
29 Jan 2009 | SGD | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 828,000 |
28 Jan 2009 | SGD | 0.52 | 0.525 | 0.515 | 0.525 | 0.525 | +0.025 (+5%) | 1,158,000 |
23 Jan 2009 | SGD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 496,000 |
22 Jan 2009 | SGD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 392,000 |
21 Jan 2009 | SGD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,076,000 |
20 Jan 2009 | SGD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 742,000 |
19 Jan 2009 | SGD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 945,000 |
16 Jan 2009 | SGD | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 1,853,000 |
15 Jan 2009 | SGD | 0.525 | 0.525 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 1,779,000 |
14 Jan 2009 | SGD | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 512,000 |
13 Jan 2009 | SGD | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 469,000 |
12 Jan 2009 | SGD | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 775,000 |
9 Jan 2009 | SGD | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 2,966,000 |
8 Jan 2009 | SGD | 0.535 | 0.535 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 577,000 |
7 Jan 2009 | SGD | 0.55 | 0.565 | 0.545 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,230,000 |
6 Jan 2009 | SGD | 0.555 | 0.555 | 0.53 | 0.54 | 0.54 | -0.015 (-2.70%) | 1,437,000 |