Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | SGD | 3.38 | 3.44 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 481,000 |
8 Apr 2009 | SGD | 3.43 | 3.43 | 3.35 | 3.42 | 3.42 | -0.02 (-0.58%) | 417,000 |
7 Apr 2009 | SGD | 3.45 | 3.5 | 3.38 | 3.44 | 3.44 | -0.01 (-0.29%) | 303,000 |
6 Apr 2009 | SGD | 3.43 | 3.54 | 3.43 | 3.45 | 3.45 | +0.05 (+1.47%) | 428,000 |
3 Apr 2009 | SGD | 3.32 | 3.4 | 3.29 | 3.4 | 3.4 | +0.12 (+3.66%) | 413,000 |
2 Apr 2009 | SGD | 3.22 | 3.32 | 3.22 | 3.28 | 3.28 | +0.1 (+3.14%) | 265,000 |
1 Apr 2009 | SGD | 3.13 | 3.21 | 3.13 | 3.18 | 3.18 | 0.0 (0.0%) | 61,000 |
31 Mar 2009 | SGD | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | +0.07 (+2.25%) | 230,000 |
30 Mar 2009 | SGD | 3.22 | 3.22 | 3.1 | 3.11 | 3.11 | -0.11 (-3.42%) | 186,000 |
27 Mar 2009 | SGD | 3.29 | 3.32 | 3.21 | 3.22 | 3.22 | -0.04 (-1.23%) | 296,000 |
26 Mar 2009 | SGD | 3.2 | 3.28 | 3.19 | 3.26 | 3.26 | +0.1 (+3.16%) | 241,000 |
25 Mar 2009 | SGD | 3.19 | 3.19 | 3.13 | 3.16 | 3.16 | -0.01 (-0.32%) | 423,000 |
24 Mar 2009 | SGD | 3.2 | 3.23 | 3.17 | 3.17 | 3.17 | +0.03 (+0.96%) | 522,000 |
23 Mar 2009 | SGD | 3.08 | 3.15 | 3.08 | 3.14 | 3.14 | +0.06 (+1.95%) | 533,000 |
20 Mar 2009 | SGD | 3.08 | 3.12 | 3.08 | 3.08 | 3.08 | -0.01 (-0.32%) | 99,000 |
19 Mar 2009 | SGD | 3.08 | 3.13 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 141,000 |
18 Mar 2009 | SGD | 3.17 | 3.18 | 3.1 | 3.1 | 3.1 | -0.06 (-1.90%) | 110,000 |
17 Mar 2009 | SGD | 3.12 | 3.17 | 3.12 | 3.16 | 3.16 | +0.04 (+1.28%) | 89,000 |
16 Mar 2009 | SGD | 3.1 | 3.12 | 3.08 | 3.12 | 3.12 | +0.05 (+1.63%) | 117,000 |
13 Mar 2009 | SGD | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | +0.07 (+2.33%) | 281,000 |
12 Mar 2009 | SGD | 3 | 3.04 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 197,000 |
11 Mar 2009 | SGD | 3.15 | 3.15 | 3.04 | 3.04 | 3.04 | -0.07 (-2.25%) | 133,000 |
10 Mar 2009 | SGD | 3.11 | 3.15 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 42,000 |
9 Mar 2009 | SGD | 3.14 | 3.15 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 51,000 |
6 Mar 2009 | SGD | 3.19 | 3.2 | 3.17 | 3.17 | 3.17 | -0.02 (-0.63%) | 861,000 |
5 Mar 2009 | SGD | 3.19 | 3.21 | 3.19 | 3.19 | 3.19 | +0.01 (+0.31%) | 1,297,000 |
4 Mar 2009 | SGD | 3.26 | 3.26 | 3.16 | 3.18 | 3.18 | -0.22 (-6.47%) | 440,000 |
3 Mar 2009 | SGD | 3.34 | 3.41 | 3.34 | 3.4 | 3.4 | +0.04 (+1.19%) | 348,000 |
2 Mar 2009 | SGD | 3.4 | 3.4 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 223,000 |
27 Feb 2009 | SGD | 3.3 | 3.47 | 3.28 | 3.4 | 3.4 | +0.08 (+2.41%) | 578,000 |