Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2009 | SGD | 3.38 | 3.6 | 3.38 | 3.56 | 3.56 | +0.2 (+5.95%) | 2,103,000 |
30 Apr 2009 | SGD | 3.36 | 3.37 | 3.31 | 3.36 | 3.36 | 0.0 (0.0%) | 1,303,000 |
29 Apr 2009 | SGD | 3.28 | 3.37 | 3.28 | 3.36 | 3.36 | +0.08 (+2.44%) | 992,000 |
28 Apr 2009 | SGD | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -0.1 (-2.96%) | 1,262,000 |
27 Apr 2009 | SGD | 3.48 | 3.49 | 3.33 | 3.38 | 3.38 | -0.08 (-2.31%) | 1,723,000 |
24 Apr 2009 | SGD | 3.43 | 3.49 | 3.43 | 3.46 | 3.46 | +0.05 (+1.47%) | 1,340,000 |
23 Apr 2009 | SGD | 3.27 | 3.44 | 3.27 | 3.41 | 3.41 | +0.18 (+5.57%) | 2,694,000 |
22 Apr 2009 | SGD | 3.28 | 3.29 | 3.2 | 3.23 | 3.23 | -0.05 (-1.52%) | 966,000 |
21 Apr 2009 | SGD | 3.3 | 3.33 | 3.17 | 3.28 | 3.28 | -0.18 (-5.20%) | 3,236,000 |
20 Apr 2009 | SGD | 3.25 | 3.46 | 3.2 | 3.46 | 3.46 | +0.26 (+8.13%) | 2,385,000 |
17 Apr 2009 | SGD | 3.26 | 3.26 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 1,405,000 |
16 Apr 2009 | SGD | 3.2 | 3.25 | 3.15 | 3.22 | 3.22 | +0.04 (+1.26%) | 1,615,000 |
15 Apr 2009 | SGD | 3.08 | 3.18 | 3.07 | 3.18 | 3.18 | +0.05 (+1.60%) | 1,187,000 |
14 Apr 2009 | SGD | 3.11 | 3.15 | 3.09 | 3.13 | 3.13 | +0.02 (+0.64%) | 823,000 |
13 Apr 2009 | SGD | 3.15 | 3.16 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 1,415,000 |
9 Apr 2009 | SGD | 3.05 | 3.12 | 3.03 | 3.1 | 3.1 | +0.12 (+4.03%) | 2,260,000 |
8 Apr 2009 | SGD | 2.98 | 3 | 2.92 | 2.98 | 2.98 | -0.04 (-1.32%) | 940,000 |
7 Apr 2009 | SGD | 3.19 | 3.19 | 3.02 | 3.02 | 3.02 | -0.17 (-5.33%) | 3,802,000 |
6 Apr 2009 | SGD | 2.95 | 3.21 | 2.94 | 3.19 | 3.19 | +0.26 (+8.87%) | 4,609,000 |
3 Apr 2009 | SGD | 2.94 | 2.98 | 2.87 | 2.93 | 2.93 | +0.01 (+0.34%) | 3,144,000 |
2 Apr 2009 | SGD | 2.87 | 2.94 | 2.85 | 2.92 | 2.92 | +0.08 (+2.82%) | 2,447,000 |
1 Apr 2009 | SGD | 2.86 | 2.89 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 716,000 |
31 Mar 2009 | SGD | 2.8 | 2.9 | 2.8 | 2.86 | 2.86 | +0.08 (+2.88%) | 2,935,000 |
30 Mar 2009 | SGD | 2.8 | 2.85 | 2.77 | 2.78 | 2.78 | -0.08 (-2.80%) | 1,623,000 |
27 Mar 2009 | SGD | 2.8 | 2.87 | 2.78 | 2.86 | 2.86 | +0.06 (+2.14%) | 2,845,000 |
26 Mar 2009 | SGD | 2.74 | 2.82 | 2.72 | 2.8 | 2.8 | +0.08 (+2.94%) | 2,588,000 |
25 Mar 2009 | SGD | 2.77 | 2.77 | 2.67 | 2.72 | 2.72 | -0.06 (-2.16%) | 1,489,000 |
24 Mar 2009 | SGD | 2.85 | 2.85 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 2,247,000 |
23 Mar 2009 | SGD | 2.67 | 2.8 | 2.67 | 2.77 | 2.77 | +0.12 (+4.53%) | 3,132,000 |
20 Mar 2009 | SGD | 2.56 | 2.65 | 2.56 | 2.65 | 2.65 | +0.13 (+5.16%) | 2,431,000 |