Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2009 | SGD | 6.11 | 6.14 | 6.11 | 6.12 | 6.12 | 0.0 (0.0%) | 1,472,000 |
12 Jun 2009 | SGD | 6.13 | 6.14 | 6.11 | 6.12 | 6.12 | -0.01 (-0.16%) | 2,797,000 |
11 Jun 2009 | SGD | 6.13 | 6.14 | 6.13 | 6.13 | 6.13 | -0.01 (-0.16%) | 1,351,000 |
10 Jun 2009 | SGD | 6.14 | 6.15 | 6.13 | 6.14 | 6.14 | -0.01 (-0.16%) | 1,382,000 |
9 Jun 2009 | SGD | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | +0.03 (+0.49%) | 1,142,000 |
8 Jun 2009 | SGD | 6.12 | 6.15 | 6.12 | 6.12 | 6.12 | 0.0 (0.0%) | 2,336,000 |
5 Jun 2009 | SGD | 6.11 | 6.13 | 6.11 | 6.12 | 6.12 | +0.01 (+0.16%) | 904,000 |
4 Jun 2009 | SGD | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | 0.0 (0.0%) | 1,072,000 |
3 Jun 2009 | SGD | 6.09 | 6.14 | 6.09 | 6.11 | 6.11 | +0.02 (+0.33%) | 2,207,000 |
2 Jun 2009 | SGD | 6.09 | 6.1 | 6.09 | 6.09 | 6.09 | 0.0 (0.0%) | 2,557,000 |
1 Jun 2009 | SGD | 6.09 | 6.1 | 6.08 | 6.09 | 6.09 | +0.01 (+0.16%) | 2,423,000 |
29 May 2009 | SGD | 6.09 | 6.1 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 3,330,000 |
28 May 2009 | SGD | 6.09 | 6.1 | 6.08 | 6.08 | 6.08 | -0.01 (-0.16%) | 3,898,000 |
27 May 2009 | SGD | 6.1 | 6.11 | 6.08 | 6.09 | 6.09 | +0.01 (+0.16%) | 8,444,000 |
26 May 2009 | SGD | 6.09 | 6.1 | 6.06 | 6.08 | 6.08 | +0.03 (+0.50%) | 8,049,000 |
25 May 2009 | SGD | 6.1 | 6.25 | 6.04 | 6.05 | 6.05 | +1.01 (+20.04%) | 11,423,000 |
22 May 2009 | SGD | 4.76 | 5.04 | 4.76 | 5.04 | 5.04 | +0.18 (+3.70%) | 2,518,000 |
21 May 2009 | SGD | 4.85 | 5.03 | 4.85 | 4.86 | 4.86 | +0.07 (+1.46%) | 4,004,000 |
20 May 2009 | SGD | 4.37 | 4.82 | 4.37 | 4.79 | 4.79 | +0.44 (+10.11%) | 3,709,000 |
19 May 2009 | SGD | 4.25 | 4.39 | 4.25 | 4.35 | 4.35 | +0.25 (+6.10%) | 2,964,000 |
18 May 2009 | SGD | 4.15 | 4.17 | 4.02 | 4.1 | 4.1 | -0.1 (-2.38%) | 1,198,000 |
15 May 2009 | SGD | 4.34 | 4.4 | 4.13 | 4.2 | 4.2 | -0.14 (-3.23%) | 1,927,000 |
14 May 2009 | SGD | 4.38 | 4.39 | 4.29 | 4.34 | 4.34 | -0.09 (-2.03%) | 1,127,000 |
13 May 2009 | SGD | 4.27 | 4.46 | 4.27 | 4.43 | 4.43 | +0.19 (+4.48%) | 2,087,000 |
12 May 2009 | SGD | 4.26 | 4.3 | 4.14 | 4.24 | 4.24 | 0.0 (0.0%) | 1,891,000 |
11 May 2009 | SGD | 4.37 | 4.52 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 2,284,000 |
8 May 2009 | SGD | 4.4 | 4.4 | 4.2 | 4.27 | 4.27 | +0.01 (+0.23%) | 1,359,000 |
7 May 2009 | SGD | 4.21 | 4.5 | 4.11 | 4.26 | 4.26 | +0.25 (+6.23%) | 2,370,000 |
6 May 2009 | SGD | 3.7 | 4.01 | 3.61 | 4.01 | 4.01 | +0.31 (+8.38%) | 1,993,000 |
5 May 2009 | SGD | 3.6 | 3.79 | 3.6 | 3.7 | 3.7 | +0.14 (+3.93%) | 1,845,000 |