Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2009 | SGD | 2.54 | 2.57 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 1,024,000 |
18 Mar 2009 | SGD | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | +0.01 (+0.40%) | 798,000 |
17 Mar 2009 | SGD | 2.46 | 2.55 | 2.44 | 2.49 | 2.49 | +0.02 (+0.81%) | 1,248,000 |
16 Mar 2009 | SGD | 2.43 | 2.47 | 2.38 | 2.47 | 2.47 | +0.06 (+2.49%) | 804,000 |
13 Mar 2009 | SGD | 2.39 | 2.43 | 2.34 | 2.41 | 2.41 | +0.08 (+3.43%) | 2,578,000 |
12 Mar 2009 | SGD | 2.4 | 2.4 | 2.31 | 2.33 | 2.33 | -0.06 (-2.51%) | 1,879,000 |
11 Mar 2009 | SGD | 2.44 | 2.46 | 2.39 | 2.39 | 2.39 | -0.03 (-1.24%) | 1,021,000 |
10 Mar 2009 | SGD | 2.4 | 2.43 | 2.38 | 2.42 | 2.42 | +0.05 (+2.11%) | 870,000 |
9 Mar 2009 | SGD | 2.43 | 2.43 | 2.37 | 2.37 | 2.37 | -0.01 (-0.42%) | 539,000 |
6 Mar 2009 | SGD | 2.34 | 2.39 | 2.34 | 2.38 | 2.38 | -0.02 (-0.83%) | 798,000 |
5 Mar 2009 | SGD | 2.42 | 2.48 | 2.4 | 2.4 | 2.4 | +0.02 (+0.84%) | 1,345,000 |
4 Mar 2009 | SGD | 2.38 | 2.42 | 2.34 | 2.38 | 2.38 | -0.04 (-1.65%) | 2,628,000 |
3 Mar 2009 | SGD | 2.46 | 2.48 | 2.37 | 2.42 | 2.42 | -0.07 (-2.81%) | 2,784,000 |
2 Mar 2009 | SGD | 2.62 | 2.64 | 2.49 | 2.49 | 2.49 | -0.2 (-7.43%) | 1,795,000 |
27 Feb 2009 | SGD | 2.66 | 2.69 | 2.62 | 2.69 | 2.69 | +0.04 (+1.51%) | 1,046,000 |
26 Feb 2009 | SGD | 2.67 | 2.67 | 2.65 | 2.65 | 2.65 | +0.02 (+0.76%) | 615,000 |
25 Feb 2009 | SGD | 2.65 | 2.69 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 959,000 |
24 Feb 2009 | SGD | 2.64 | 2.65 | 2.63 | 2.63 | 2.63 | -0.05 (-1.87%) | 635,000 |
23 Feb 2009 | SGD | 2.74 | 2.74 | 2.61 | 2.68 | 2.68 | -0.06 (-2.19%) | 1,476,000 |
20 Feb 2009 | SGD | 2.7 | 2.76 | 2.67 | 2.74 | 2.74 | +0.04 (+1.48%) | 1,372,000 |
19 Feb 2009 | SGD | 2.71 | 2.73 | 2.68 | 2.7 | 2.7 | -0.03 (-1.10%) | 557,000 |
18 Feb 2009 | SGD | 2.62 | 2.74 | 2.62 | 2.73 | 2.73 | +0.06 (+2.25%) | 1,817,000 |
17 Feb 2009 | SGD | 2.76 | 2.76 | 2.67 | 2.67 | 2.67 | -0.11 (-3.96%) | 1,858,000 |
16 Feb 2009 | SGD | 2.78 | 2.79 | 2.72 | 2.78 | 2.78 | +0.05 (+1.83%) | 1,454,000 |
13 Feb 2009 | SGD | 2.54 | 2.73 | 2.54 | 2.73 | 2.73 | +0.21 (+8.33%) | 3,758,000 |
12 Feb 2009 | SGD | 2.51 | 2.54 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 1,116,000 |
11 Feb 2009 | SGD | 2.55 | 2.55 | 2.48 | 2.51 | 2.51 | -0.07 (-2.71%) | 2,109,000 |
10 Feb 2009 | SGD | 2.6 | 2.62 | 2.54 | 2.58 | 2.58 | -0.02 (-0.77%) | 1,164,000 |
9 Feb 2009 | SGD | 2.81 | 2.86 | 2.6 | 2.6 | 2.6 | -0.18 (-6.47%) | 3,603,000 |
6 Feb 2009 | SGD | 2.64 | 2.78 | 2.63 | 2.78 | 2.78 | +0.15 (+5.70%) | 3,235,000 |