Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2014 | SGD | 0.45 | 0.465 | 0.45 | 0.465 | 0.3875 | +0.015 (+3.33%) | 1,925,000 |
1 Jul 2014 | SGD | 0.455 | 0.455 | 0.445 | 0.45 | 0.375 | -0.005 (-1.10%) | 1,500,000 |
30 Jun 2014 | SGD | 0.45 | 0.455 | 0.445 | 0.455 | 0.3792 | +0.005 (+1.11%) | 1,031,000 |
27 Jun 2014 | SGD | 0.45 | 0.45 | 0.445 | 0.45 | 0.375 | 0.0 (0.0%) | 2,287,000 |
26 Jun 2014 | SGD | 0.455 | 0.46 | 0.45 | 0.45 | 0.375 | -0.005 (-1.10%) | 696,000 |
25 Jun 2014 | SGD | 0.46 | 0.46 | 0.455 | 0.455 | 0.3792 | 0.0 (0.0%) | 930,000 |
24 Jun 2014 | SGD | 0.46 | 0.46 | 0.455 | 0.455 | 0.3792 | -0.005 (-1.09%) | 152,000 |
23 Jun 2014 | SGD | 0.465 | 0.465 | 0.46 | 0.46 | 0.3833 | 0.0 (0.0%) | 949,000 |
20 Jun 2014 | SGD | 0.465 | 0.465 | 0.46 | 0.46 | 0.3833 | -0.005 (-1.08%) | 808,000 |
19 Jun 2014 | SGD | 0.46 | 0.475 | 0.46 | 0.465 | 0.3875 | +0.005 (+1.09%) | 3,009,000 |
18 Jun 2014 | SGD | 0.47 | 0.47 | 0.46 | 0.46 | 0.3833 | -0.005 (-1.08%) | 618,000 |
17 Jun 2014 | SGD | 0.47 | 0.47 | 0.465 | 0.465 | 0.3875 | -0.005 (-1.06%) | 2,181,000 |
16 Jun 2014 | SGD | 0.475 | 0.475 | 0.47 | 0.47 | 0.3917 | -0.005 (-1.05%) | 444,000 |
13 Jun 2014 | SGD | 0.47 | 0.475 | 0.47 | 0.475 | 0.3958 | 0.0 (0.0%) | 384,000 |
12 Jun 2014 | SGD | 0.475 | 0.48 | 0.47 | 0.475 | 0.3958 | 0.0 (0.0%) | 883,000 |
11 Jun 2014 | SGD | 0.48 | 0.48 | 0.47 | 0.475 | 0.3958 | -0.005 (-1.04%) | 4,224,000 |
10 Jun 2014 | SGD | 0.49 | 0.49 | 0.48 | 0.48 | 0.4 | -0.01 (-2.04%) | 1,696,000 |
9 Jun 2014 | SGD | 0.495 | 0.495 | 0.49 | 0.49 | 0.4083 | -0.005 (-1.01%) | 1,231,000 |
6 Jun 2014 | SGD | 0.49 | 0.495 | 0.49 | 0.495 | 0.4125 | +0.01 (+2.06%) | 462,000 |
5 Jun 2014 | SGD | 0.495 | 0.495 | 0.485 | 0.485 | 0.4042 | 0.0 (0.0%) | 1,045,000 |
4 Jun 2014 | SGD | 0.5 | 0.5 | 0.485 | 0.485 | 0.4042 | -0.015 (-3%) | 1,564,000 |
3 Jun 2014 | SGD | 0.495 | 0.5 | 0.495 | 0.5 | 0.4167 | +0.005 (+1.01%) | 2,188,000 |
2 Jun 2014 | SGD | 0.485 | 0.495 | 0.485 | 0.495 | 0.4125 | +0.01 (+2.06%) | 1,433,000 |
30 May 2014 | SGD | 0.485 | 0.495 | 0.485 | 0.485 | 0.4042 | +0.005 (+1.04%) | 2,919,000 |
29 May 2014 | SGD | 0.485 | 0.49 | 0.48 | 0.48 | 0.4 | -0.005 (-1.03%) | 1,355,000 |
28 May 2014 | SGD | 0.49 | 0.495 | 0.485 | 0.485 | 0.4042 | -0.005 (-1.02%) | 2,082,000 |
27 May 2014 | SGD | 0.48 | 0.5 | 0.48 | 0.49 | 0.4083 | +0.01 (+2.08%) | 6,655,000 |
26 May 2014 | SGD | 0.485 | 0.49 | 0.475 | 0.48 | 0.4 | -0.005 (-1.03%) | 4,987,000 |
23 May 2014 | SGD | 0.485 | 0.485 | 0.485 | 0.485 | 0.4042 | 0.0 (0.0%) | 0 |
22 May 2014 | SGD | 0.465 | 0.49 | 0.465 | 0.485 | 0.4042 | +0.025 (+5.43%) | 4,903,000 |