Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | SGD | 5.17 | 5.17 | 5.02 | 5.03 | 5.03 | -0.19 (-3.64%) | 149,000 |
3 Jul 2009 | SGD | 5.2 | 5.26 | 5.2 | 5.22 | 5.22 | -0.06 (-1.14%) | 81,000 |
2 Jul 2009 | SGD | 5.22 | 5.28 | 5.22 | 5.28 | 5.28 | +0.06 (+1.15%) | 49,000 |
1 Jul 2009 | SGD | 5.25 | 5.3 | 5.2 | 5.22 | 5.22 | -0.13 (-2.43%) | 150,000 |
30 Jun 2009 | SGD | 5.38 | 5.38 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 223,000 |
29 Jun 2009 | SGD | 5.34 | 5.34 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 56,000 |
26 Jun 2009 | SGD | 5.29 | 5.3 | 5.21 | 5.3 | 5.3 | +0.01 (+0.19%) | 130,000 |
25 Jun 2009 | SGD | 5.25 | 5.3 | 5.23 | 5.29 | 5.29 | +0.05 (+0.95%) | 175,000 |
24 Jun 2009 | SGD | 5.24 | 5.25 | 5.15 | 5.24 | 5.24 | 0.0 (0.0%) | 199,000 |
23 Jun 2009 | SGD | 5.25 | 5.33 | 5.21 | 5.24 | 5.24 | -0.09 (-1.69%) | 129,000 |
22 Jun 2009 | SGD | 5.34 | 5.37 | 5.3 | 5.33 | 5.33 | +0.06 (+1.14%) | 144,000 |
19 Jun 2009 | SGD | 5.44 | 5.47 | 5.27 | 5.27 | 5.27 | -0.13 (-2.41%) | 291,000 |
18 Jun 2009 | SGD | 5.43 | 5.47 | 5.38 | 5.4 | 5.4 | -0.08 (-1.46%) | 82,000 |
17 Jun 2009 | SGD | 5.38 | 5.48 | 5.38 | 5.48 | 5.48 | +0.06 (+1.11%) | 142,000 |
16 Jun 2009 | SGD | 5.41 | 5.48 | 5.34 | 5.42 | 5.42 | -0.09 (-1.63%) | 139,000 |
15 Jun 2009 | SGD | 5.45 | 5.58 | 5.45 | 5.51 | 5.51 | -0.04 (-0.72%) | 132,000 |
12 Jun 2009 | SGD | 5.59 | 5.59 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 176,000 |
11 Jun 2009 | SGD | 5.44 | 5.55 | 5.4 | 5.55 | 5.55 | +0.05 (+0.91%) | 178,000 |
10 Jun 2009 | SGD | 5.31 | 5.5 | 5.31 | 5.5 | 5.5 | +0.1 (+1.85%) | 93,000 |
9 Jun 2009 | SGD | 5.34 | 5.4 | 5.3 | 5.4 | 5.4 | 0.0 (0.0%) | 214,000 |
8 Jun 2009 | SGD | 5.45 | 5.46 | 5.24 | 5.4 | 5.4 | -0.09 (-1.64%) | 224,000 |
5 Jun 2009 | SGD | 5.4 | 5.5 | 5.4 | 5.49 | 5.49 | +0.09 (+1.67%) | 199,000 |
4 Jun 2009 | SGD | 5.4 | 5.42 | 5.26 | 5.4 | 5.4 | 0.0 (0.0%) | 313,000 |
3 Jun 2009 | SGD | 5.38 | 5.46 | 5.3 | 5.4 | 5.4 | +0.02 (+0.37%) | 696,000 |
2 Jun 2009 | SGD | 5.61 | 5.66 | 5.2 | 5.38 | 5.38 | -0.2 (-3.58%) | 532,000 |
1 Jun 2009 | SGD | 5.49 | 5.6 | 5.4 | 5.58 | 5.58 | +0.19 (+3.53%) | 246,000 |
29 May 2009 | SGD | 5.2 | 5.4 | 5.14 | 5.39 | 5.39 | +0.28 (+5.48%) | 297,000 |
28 May 2009 | SGD | 5.02 | 5.15 | 4.98 | 5.11 | 5.11 | +0.09 (+1.79%) | 381,000 |
27 May 2009 | SGD | 4.9 | 5.03 | 4.9 | 5.02 | 5.02 | +0.16 (+3.29%) | 217,000 |
26 May 2009 | SGD | 4.8 | 4.86 | 4.8 | 4.86 | 4.86 | +0.08 (+1.67%) | 119,000 |