Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2008 | SGD | 5.4 | 5.41 | 5.22 | 5.34 | 5.34 | -0.06 (-1.11%) | 333,000 |
1 Sep 2008 | SGD | 5.45 | 5.5 | 5.39 | 5.4 | 5.4 | -0.12 (-2.17%) | 197,000 |
29 Aug 2008 | SGD | 5.62 | 5.63 | 5.52 | 5.52 | 5.52 | -0.03 (-0.54%) | 271,000 |
28 Aug 2008 | SGD | 5.74 | 5.74 | 5.5 | 5.55 | 5.55 | -0.17 (-2.97%) | 403,000 |
27 Aug 2008 | SGD | 5.8 | 5.8 | 5.72 | 5.72 | 5.72 | -0.07 (-1.21%) | 358,000 |
26 Aug 2008 | SGD | 5.93 | 5.95 | 5.78 | 5.79 | 5.79 | -0.16 (-2.69%) | 202,000 |
25 Aug 2008 | SGD | 5.97 | 6 | 5.95 | 5.95 | 5.95 | -0.03 (-0.50%) | 115,000 |
22 Aug 2008 | SGD | 5.98 | 6.02 | 5.97 | 5.98 | 5.98 | -0.01 (-0.17%) | 205,000 |
21 Aug 2008 | SGD | 6.11 | 6.11 | 5.98 | 5.99 | 5.99 | -0.12 (-1.96%) | 199,000 |
20 Aug 2008 | SGD | 6.13 | 6.2 | 6.1 | 6.11 | 6.11 | +0.01 (+0.16%) | 173,000 |
19 Aug 2008 | SGD | 6.22 | 6.22 | 6.08 | 6.1 | 6.1 | -0.14 (-2.24%) | 134,000 |
18 Aug 2008 | SGD | 6.22 | 6.28 | 6.22 | 6.24 | 6.24 | -0.02 (-0.32%) | 98,000 |
15 Aug 2008 | SGD | 6.26 | 6.26 | 6.24 | 6.26 | 6.26 | +0.01 (+0.16%) | 125,000 |
14 Aug 2008 | SGD | 6.26 | 6.28 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 74,000 |
13 Aug 2008 | SGD | 6.26 | 6.29 | 6.16 | 6.25 | 6.25 | +0.01 (+0.16%) | 91,000 |
12 Aug 2008 | SGD | 6.33 | 6.33 | 6.24 | 6.24 | 6.24 | -0.01 (-0.16%) | 31,000 |
11 Aug 2008 | SGD | 6.37 | 6.37 | 6.23 | 6.25 | 6.25 | -0.06 (-0.95%) | 45,000 |
8 Aug 2008 | SGD | 6.37 | 6.37 | 6.22 | 6.31 | 6.31 | +0.04 (+0.64%) | 128,000 |
7 Aug 2008 | SGD | 6.32 | 6.32 | 6.24 | 6.27 | 6.27 | -0.03 (-0.48%) | 131,000 |
6 Aug 2008 | SGD | 6.38 | 6.39 | 6.29 | 6.3 | 6.3 | +0.02 (+0.32%) | 142,000 |
5 Aug 2008 | SGD | 6.28 | 6.34 | 6.25 | 6.28 | 6.28 | 0.0 (0.0%) | 148,000 |
4 Aug 2008 | SGD | 6.2 | 6.28 | 6.2 | 6.28 | 6.28 | -0.12 (-1.88%) | 72,000 |
1 Aug 2008 | SGD | 6.42 | 6.44 | 6.4 | 6.4 | 6.4 | -0.05 (-0.78%) | 158,000 |
31 Jul 2008 | SGD | 6.59 | 6.59 | 6.45 | 6.45 | 6.45 | -0.05 (-0.77%) | 192,000 |
30 Jul 2008 | SGD | 6.51 | 6.51 | 6.48 | 6.5 | 6.5 | +0.03 (+0.46%) | 172,000 |
29 Jul 2008 | SGD | 6.35 | 6.47 | 6.35 | 6.47 | 6.47 | +0.02 (+0.31%) | 336,000 |
28 Jul 2008 | SGD | 6.42 | 6.45 | 6.4 | 6.45 | 6.45 | +0.05 (+0.78%) | 154,000 |
25 Jul 2008 | SGD | 6.36 | 6.4 | 6.34 | 6.4 | 6.4 | -0.02 (-0.31%) | 127,000 |
24 Jul 2008 | SGD | 6.4 | 6.43 | 6.39 | 6.42 | 6.42 | 0.0 (0.0%) | 310,000 |
23 Jul 2008 | SGD | 6.38 | 6.43 | 6.34 | 6.42 | 6.42 | +0.13 (+2.07%) | 480,000 |