Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | SGD | 5.11 | 5.2 | 5.1 | 5.18 | 5.18 | -0.03 (-0.58%) | 83,000 |
17 Aug 2009 | SGD | 5.34 | 5.34 | 5.16 | 5.21 | 5.21 | -0.14 (-2.62%) | 53,000 |
14 Aug 2009 | SGD | 5.26 | 5.35 | 5.2 | 5.35 | 5.35 | +0.11 (+2.10%) | 101,000 |
13 Aug 2009 | SGD | 5.22 | 5.33 | 5.22 | 5.24 | 5.24 | +0.05 (+0.96%) | 380,000 |
12 Aug 2009 | SGD | 5.3 | 5.3 | 5.19 | 5.19 | 5.19 | -0.08 (-1.52%) | 92,000 |
11 Aug 2009 | SGD | 5.25 | 5.31 | 5.19 | 5.27 | 5.27 | +0.11 (+2.13%) | 252,000 |
7 Aug 2009 | SGD | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -0.11 (-2.09%) | 94,000 |
6 Aug 2009 | SGD | 5.24 | 5.27 | 5.24 | 5.27 | 5.27 | +0.01 (+0.19%) | 59,000 |
5 Aug 2009 | SGD | 5.3 | 5.3 | 5.23 | 5.26 | 5.26 | -0.04 (-0.75%) | 67,000 |
4 Aug 2009 | SGD | 5.29 | 5.3 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 97,000 |
3 Aug 2009 | SGD | 5.29 | 5.29 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 79,000 |
31 Jul 2009 | SGD | 5.26 | 5.29 | 5.25 | 5.25 | 5.25 | -0.01 (-0.19%) | 213,000 |
30 Jul 2009 | SGD | 5.28 | 5.28 | 5.2 | 5.26 | 5.26 | +0.05 (+0.96%) | 41,000 |
29 Jul 2009 | SGD | 5.18 | 5.3 | 5.17 | 5.21 | 5.21 | -0.02 (-0.38%) | 102,000 |
28 Jul 2009 | SGD | 5.29 | 5.29 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 159,000 |
27 Jul 2009 | SGD | 5.19 | 5.28 | 5.19 | 5.27 | 5.27 | +0.09 (+1.74%) | 214,000 |
24 Jul 2009 | SGD | 5.2 | 5.2 | 5.15 | 5.18 | 5.18 | +0.08 (+1.57%) | 193,000 |
23 Jul 2009 | SGD | 5 | 5.13 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 79,000 |
22 Jul 2009 | SGD | 5.04 | 5.14 | 5.02 | 5.02 | 5.02 | -0.02 (-0.40%) | 129,000 |
21 Jul 2009 | SGD | 5.1 | 5.13 | 5.02 | 5.04 | 5.04 | +0.01 (+0.20%) | 256,000 |
20 Jul 2009 | SGD | 4.9 | 5.03 | 4.86 | 5.03 | 5.03 | +0.2 (+4.14%) | 310,000 |
17 Jul 2009 | SGD | 4.86 | 4.87 | 4.8 | 4.83 | 4.83 | +0.06 (+1.26%) | 202,000 |
16 Jul 2009 | SGD | 4.91 | 4.99 | 4.76 | 4.77 | 4.77 | -0.06 (-1.24%) | 356,000 |
15 Jul 2009 | SGD | 4.55 | 4.83 | 4.55 | 4.83 | 4.83 | +0.32 (+7.10%) | 205,000 |
14 Jul 2009 | SGD | 4.58 | 4.67 | 4.48 | 4.51 | 4.51 | -0.07 (-1.53%) | 472,000 |
13 Jul 2009 | SGD | 4.71 | 4.74 | 4.55 | 4.58 | 4.58 | -0.13 (-2.76%) | 172,000 |
10 Jul 2009 | SGD | 4.72 | 4.75 | 4.68 | 4.71 | 4.71 | +0.01 (+0.21%) | 86,000 |
9 Jul 2009 | SGD | 4.68 | 4.78 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 352,000 |
8 Jul 2009 | SGD | 4.89 | 4.89 | 4.63 | 4.75 | 4.75 | -0.16 (-3.26%) | 216,000 |
7 Jul 2009 | SGD | 5 | 5 | 4.87 | 4.91 | 4.91 | -0.12 (-2.39%) | 210,000 |