Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | SGD | 5.43 | 5.47 | 5.4 | 5.42 | 5.42 | +0.01 (+0.18%) | 184,000 |
29 Sep 2009 | SGD | 5.49 | 5.49 | 5.4 | 5.41 | 5.41 | +0.01 (+0.19%) | 108,000 |
28 Sep 2009 | SGD | 5.38 | 5.47 | 5.38 | 5.4 | 5.4 | -0.04 (-0.74%) | 80,000 |
25 Sep 2009 | SGD | 5.4 | 5.44 | 5.38 | 5.44 | 5.44 | +0.04 (+0.74%) | 36,000 |
24 Sep 2009 | SGD | 5.47 | 5.48 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 154,000 |
23 Sep 2009 | SGD | 5.42 | 5.46 | 5.37 | 5.44 | 5.44 | +0.04 (+0.74%) | 224,000 |
22 Sep 2009 | SGD | 5.36 | 5.42 | 5.35 | 5.4 | 5.4 | -0.03 (-0.55%) | 174,000 |
18 Sep 2009 | SGD | 5.45 | 5.47 | 5.37 | 5.43 | 5.43 | -0.02 (-0.37%) | 721,000 |
17 Sep 2009 | SGD | 5.47 | 5.47 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 169,000 |
16 Sep 2009 | SGD | 5.45 | 5.49 | 5.39 | 5.4 | 5.4 | -0.08 (-1.46%) | 212,000 |
15 Sep 2009 | SGD | 5.47 | 5.49 | 5.43 | 5.48 | 5.48 | +0.08 (+1.48%) | 104,000 |
14 Sep 2009 | SGD | 5.49 | 5.49 | 5.4 | 5.4 | 5.4 | -0.09 (-1.64%) | 158,000 |
11 Sep 2009 | SGD | 5.44 | 5.51 | 5.44 | 5.49 | 5.49 | +0.05 (+0.92%) | 146,000 |
10 Sep 2009 | SGD | 5.37 | 5.47 | 5.37 | 5.44 | 5.44 | +0.07 (+1.30%) | 191,000 |
9 Sep 2009 | SGD | 5.4 | 5.48 | 5.34 | 5.37 | 5.37 | -0.03 (-0.56%) | 123,000 |
8 Sep 2009 | SGD | 5.26 | 5.45 | 5.26 | 5.4 | 5.4 | +0.17 (+3.25%) | 278,000 |
7 Sep 2009 | SGD | 5.26 | 5.27 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 63,000 |
4 Sep 2009 | SGD | 5.28 | 5.28 | 5.2 | 5.23 | 5.23 | +0.03 (+0.58%) | 279,000 |
3 Sep 2009 | SGD | 5.23 | 5.23 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 113,000 |
2 Sep 2009 | SGD | 5.15 | 5.22 | 5.15 | 5.2 | 5.2 | +0.01 (+0.19%) | 159,000 |
1 Sep 2009 | SGD | 5.23 | 5.23 | 5.16 | 5.19 | 5.19 | +0.02 (+0.39%) | 724,000 |
31 Aug 2009 | SGD | 5.23 | 5.25 | 5.16 | 5.17 | 5.17 | -0.06 (-1.15%) | 726,000 |
28 Aug 2009 | SGD | 5.23 | 5.26 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 687,000 |
27 Aug 2009 | SGD | 5.2 | 5.26 | 5.17 | 5.23 | 5.23 | +0.06 (+1.16%) | 391,000 |
26 Aug 2009 | SGD | 5.18 | 5.22 | 5.16 | 5.17 | 5.17 | 0.0 (0.0%) | 100,000 |
25 Aug 2009 | SGD | 5.3 | 5.3 | 5.14 | 5.17 | 5.17 | -0.04 (-0.77%) | 106,000 |
24 Aug 2009 | SGD | 5.13 | 5.29 | 5.13 | 5.21 | 5.21 | +0.08 (+1.56%) | 85,000 |
21 Aug 2009 | SGD | 5.2 | 5.2 | 5.13 | 5.13 | 5.13 | +0.01 (+0.20%) | 39,000 |
20 Aug 2009 | SGD | 5.17 | 5.19 | 5.1 | 5.12 | 5.12 | -0.03 (-0.58%) | 56,000 |
19 Aug 2009 | SGD | 5.17 | 5.17 | 5.06 | 5.15 | 5.15 | -0.03 (-0.58%) | 1,915,000 |