Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2009 | SGD | 3.5 | 3.51 | 3.42 | 3.42 | 3.42 | -0.08 (-2.29%) | 273,000 |
12 Jan 2009 | SGD | 3.65 | 3.65 | 3.37 | 3.5 | 3.5 | -0.11 (-3.05%) | 132,000 |
9 Jan 2009 | SGD | 3.6 | 3.73 | 3.57 | 3.61 | 3.61 | -0.04 (-1.10%) | 165,000 |
8 Jan 2009 | SGD | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -0.16 (-4.20%) | 97,000 |
7 Jan 2009 | SGD | 3.83 | 3.84 | 3.76 | 3.81 | 3.81 | +0.07 (+1.87%) | 300,000 |
6 Jan 2009 | SGD | 3.76 | 3.8 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 131,000 |
5 Jan 2009 | SGD | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | +0.12 (+3.30%) | 689,000 |
2 Jan 2009 | SGD | 3.53 | 3.64 | 3.53 | 3.64 | 3.64 | +0.12 (+3.41%) | 236,000 |
31 Dec 2008 | SGD | 3.54 | 3.55 | 3.51 | 3.52 | 3.52 | -0.07 (-1.95%) | 91,000 |
30 Dec 2008 | SGD | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 144,000 |
29 Dec 2008 | SGD | 3.57 | 3.6 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 31,000 |
26 Dec 2008 | SGD | 3.6 | 3.64 | 3.57 | 3.6 | 3.6 | +0.07 (+1.98%) | 44,000 |
24 Dec 2008 | SGD | 3.42 | 3.6 | 3.42 | 3.53 | 3.53 | +0.03 (+0.86%) | 23,000 |
23 Dec 2008 | SGD | 3.71 | 3.71 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 105,000 |
22 Dec 2008 | SGD | 3.68 | 3.68 | 3.58 | 3.63 | 3.63 | -0.04 (-1.09%) | 47,000 |
19 Dec 2008 | SGD | 3.53 | 4.01 | 3.53 | 3.67 | 3.67 | +0.13 (+3.67%) | 562,000 |
18 Dec 2008 | SGD | 3.35 | 3.56 | 3.34 | 3.54 | 3.54 | +0.19 (+5.67%) | 170,000 |
17 Dec 2008 | SGD | 3.37 | 3.4 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 157,000 |
16 Dec 2008 | SGD | 3.33 | 3.38 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 48,000 |
15 Dec 2008 | SGD | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 146,000 |
12 Dec 2008 | SGD | 3.4 | 3.4 | 3.33 | 3.35 | 3.35 | +0.02 (+0.60%) | 60,000 |
11 Dec 2008 | SGD | 3.33 | 3.46 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 82,000 |
10 Dec 2008 | SGD | 3.24 | 3.37 | 3.23 | 3.33 | 3.33 | +0.04 (+1.22%) | 223,000 |
9 Dec 2008 | SGD | 3.47 | 3.47 | 3.29 | 3.29 | 3.29 | +0.06 (+1.86%) | 163,000 |
5 Dec 2008 | SGD | 3.37 | 3.37 | 3.23 | 3.23 | 3.23 | -0.1 (-3.00%) | 65,000 |
4 Dec 2008 | SGD | 3.31 | 3.35 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 142,000 |
3 Dec 2008 | SGD | 3.37 | 3.41 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 135,000 |
2 Dec 2008 | SGD | 3.4 | 3.4 | 3.34 | 3.34 | 3.34 | -0.08 (-2.34%) | 40,000 |
1 Dec 2008 | SGD | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | -0.08 (-2.29%) | 2,000 |
28 Nov 2008 | SGD | 3.5 | 3.5 | 3.43 | 3.5 | 3.5 | +0.09 (+2.64%) | 69,000 |