Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2008 | SGD | 3.4 | 3.45 | 3.39 | 3.41 | 3.41 | +0.09 (+2.71%) | 33,000 |
26 Nov 2008 | SGD | 3.32 | 3.37 | 3.18 | 3.32 | 3.32 | +0.04 (+1.22%) | 133,000 |
25 Nov 2008 | SGD | 3.38 | 3.4 | 3.28 | 3.28 | 3.28 | -0.05 (-1.50%) | 82,000 |
24 Nov 2008 | SGD | 3.48 | 3.54 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 26,000 |
21 Nov 2008 | SGD | 3.24 | 3.36 | 3.23 | 3.32 | 3.32 | +0.01 (+0.30%) | 53,000 |
20 Nov 2008 | SGD | 3.41 | 3.43 | 3.29 | 3.31 | 3.31 | -0.13 (-3.78%) | 132,000 |
19 Nov 2008 | SGD | 3.59 | 3.59 | 3.42 | 3.44 | 3.44 | -0.08 (-2.27%) | 120,000 |
18 Nov 2008 | SGD | 3.58 | 3.6 | 3.48 | 3.52 | 3.52 | -0.04 (-1.12%) | 62,000 |
17 Nov 2008 | SGD | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -0.01 (-0.28%) | 67,000 |
14 Nov 2008 | SGD | 3.6 | 3.8 | 3.57 | 3.57 | 3.57 | +0.01 (+0.28%) | 75,000 |
13 Nov 2008 | SGD | 3.5 | 3.58 | 3.5 | 3.56 | 3.56 | -0.03 (-0.84%) | 79,000 |
12 Nov 2008 | SGD | 3.62 | 3.62 | 3.55 | 3.59 | 3.59 | -0.03 (-0.83%) | 21,000 |
11 Nov 2008 | SGD | 3.62 | 3.72 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 35,000 |
10 Nov 2008 | SGD | 3.8 | 3.84 | 3.63 | 3.63 | 3.63 | -0.07 (-1.89%) | 183,000 |
7 Nov 2008 | SGD | 3.42 | 3.79 | 3.42 | 3.7 | 3.7 | +0.18 (+5.11%) | 243,000 |
6 Nov 2008 | SGD | 3.56 | 3.56 | 3.4 | 3.52 | 3.52 | -0.04 (-1.12%) | 112,000 |
5 Nov 2008 | SGD | 3.63 | 3.75 | 3.56 | 3.56 | 3.56 | +0.03 (+0.85%) | 199,000 |
4 Nov 2008 | SGD | 3.44 | 3.57 | 3.38 | 3.53 | 3.53 | +0.03 (+0.86%) | 102,000 |
3 Nov 2008 | SGD | 3.37 | 3.55 | 3.36 | 3.5 | 3.5 | +0.2 (+6.06%) | 166,000 |
31 Oct 2008 | SGD | 3.26 | 3.38 | 3.26 | 3.3 | 3.3 | +0.06 (+1.85%) | 260,000 |
30 Oct 2008 | SGD | 3.02 | 3.31 | 3.02 | 3.24 | 3.24 | +0.25 (+8.36%) | 251,000 |
29 Oct 2008 | SGD | 3.16 | 3.17 | 2.95 | 2.99 | 2.99 | -0.07 (-2.29%) | 196,000 |
28 Oct 2008 | SGD | 3 | 3.07 | 2.99 | 3.06 | 3.06 | -0.1 (-3.16%) | 273,000 |
24 Oct 2008 | SGD | 3.48 | 3.48 | 3.15 | 3.16 | 3.16 | -0.24 (-7.06%) | 329,000 |
23 Oct 2008 | SGD | 3.58 | 3.59 | 3.4 | 3.4 | 3.4 | -0.16 (-4.49%) | 286,000 |
22 Oct 2008 | SGD | 3.63 | 3.63 | 3.55 | 3.56 | 3.56 | -0.07 (-1.93%) | 107,000 |
21 Oct 2008 | SGD | 3.65 | 3.7 | 3.63 | 3.63 | 3.63 | +0.04 (+1.11%) | 29,000 |
20 Oct 2008 | SGD | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | +0.04 (+1.13%) | 90,000 |
17 Oct 2008 | SGD | 3.83 | 3.83 | 3.55 | 3.55 | 3.55 | -0.14 (-3.79%) | 256,000 |
16 Oct 2008 | SGD | 3.6 | 3.75 | 3.56 | 3.69 | 3.69 | -0.26 (-6.58%) | 77,000 |