Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2009 | SGD | 3.29 | 3.33 | 3.28 | 3.32 | 3.32 | +0.04 (+1.22%) | 27,000 |
25 Feb 2009 | SGD | 3.4 | 3.4 | 3.28 | 3.28 | 3.28 | -0.08 (-2.38%) | 262,000 |
24 Feb 2009 | SGD | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | 0.0 (0.0%) | 104,000 |
23 Feb 2009 | SGD | 3.31 | 3.36 | 3.3 | 3.36 | 3.36 | 0.0 (0.0%) | 259,000 |
20 Feb 2009 | SGD | 3.3 | 3.38 | 3.26 | 3.36 | 3.36 | +0.07 (+2.13%) | 234,000 |
19 Feb 2009 | SGD | 3.36 | 3.36 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 123,000 |
18 Feb 2009 | SGD | 3.3 | 3.31 | 3.25 | 3.3 | 3.3 | -0.03 (-0.90%) | 1,046,000 |
17 Feb 2009 | SGD | 3.37 | 3.37 | 3.3 | 3.33 | 3.33 | -0.04 (-1.19%) | 176,000 |
16 Feb 2009 | SGD | 3.35 | 3.37 | 3.3 | 3.37 | 3.37 | +0.03 (+0.90%) | 507,000 |
13 Feb 2009 | SGD | 3.3 | 3.35 | 3.25 | 3.34 | 3.34 | +0.12 (+3.73%) | 756,000 |
12 Feb 2009 | SGD | 3.2 | 3.3 | 3.2 | 3.22 | 3.22 | +0.06 (+1.90%) | 536,000 |
11 Feb 2009 | SGD | 3.15 | 3.19 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 485,000 |
10 Feb 2009 | SGD | 3.2 | 3.2 | 3.17 | 3.17 | 3.17 | -0.01 (-0.31%) | 179,000 |
9 Feb 2009 | SGD | 3.24 | 3.26 | 3.18 | 3.18 | 3.18 | -0.05 (-1.55%) | 185,000 |
6 Feb 2009 | SGD | 3.27 | 3.27 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 154,000 |
5 Feb 2009 | SGD | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 16,000 |
4 Feb 2009 | SGD | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | 0.0 (0.0%) | 278,000 |
3 Feb 2009 | SGD | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 50,000 |
2 Feb 2009 | SGD | 3.26 | 3.32 | 3.25 | 3.27 | 3.27 | -0.04 (-1.21%) | 214,000 |
30 Jan 2009 | SGD | 3.28 | 3.31 | 3.25 | 3.31 | 3.31 | +0.07 (+2.16%) | 129,000 |
29 Jan 2009 | SGD | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -0.03 (-0.92%) | 292,000 |
28 Jan 2009 | SGD | 3.2 | 3.3 | 3.2 | 3.27 | 3.27 | +0.02 (+0.62%) | 135,000 |
23 Jan 2009 | SGD | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -0.06 (-1.81%) | 67,000 |
22 Jan 2009 | SGD | 3.33 | 3.34 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 110,000 |
21 Jan 2009 | SGD | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 173,000 |
20 Jan 2009 | SGD | 3.38 | 3.38 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 46,000 |
19 Jan 2009 | SGD | 3.36 | 3.4 | 3.36 | 3.38 | 3.38 | +0.04 (+1.20%) | 82,000 |
16 Jan 2009 | SGD | 3.55 | 3.55 | 3.34 | 3.34 | 3.34 | -0.15 (-4.30%) | 257,000 |
15 Jan 2009 | SGD | 3.58 | 3.58 | 3.49 | 3.49 | 3.49 | +0.07 (+2.05%) | 293,000 |
14 Jan 2009 | SGD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |