Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2009 | SGD | 2.53 | 2.66 | 2.5 | 2.63 | 2.63 | +0.11 (+4.37%) | 3,440,000 |
4 Feb 2009 | SGD | 2.55 | 2.55 | 2.51 | 2.52 | 2.52 | +0.02 (+0.80%) | 752,000 |
3 Feb 2009 | SGD | 2.5 | 2.54 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 1,015,000 |
2 Feb 2009 | SGD | 2.44 | 2.55 | 2.44 | 2.48 | 2.48 | +0.03 (+1.22%) | 2,951,000 |
30 Jan 2009 | SGD | 2.36 | 2.46 | 2.35 | 2.45 | 2.45 | +0.09 (+3.81%) | 3,626,000 |
29 Jan 2009 | SGD | 2.35 | 2.38 | 2.32 | 2.36 | 2.36 | +0.03 (+1.29%) | 2,640,000 |
28 Jan 2009 | SGD | 2.33 | 2.34 | 2.28 | 2.33 | 2.33 | +0.03 (+1.30%) | 1,975,000 |
23 Jan 2009 | SGD | 2.35 | 2.35 | 2.27 | 2.3 | 2.3 | -0.05 (-2.13%) | 1,785,000 |
22 Jan 2009 | SGD | 2.31 | 2.35 | 2.3 | 2.35 | 2.35 | +0.07 (+3.07%) | 2,037,000 |
21 Jan 2009 | SGD | 2.19 | 2.3 | 2.18 | 2.28 | 2.28 | +0.05 (+2.24%) | 1,293,000 |
20 Jan 2009 | SGD | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 452,000 |
19 Jan 2009 | SGD | 2.28 | 2.3 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 1,189,000 |
16 Jan 2009 | SGD | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | +0.05 (+2.24%) | 935,000 |
15 Jan 2009 | SGD | 2.25 | 2.25 | 2.22 | 2.23 | 2.23 | -0.07 (-3.04%) | 1,341,000 |
14 Jan 2009 | SGD | 2.27 | 2.32 | 2.22 | 2.3 | 2.3 | +0.03 (+1.32%) | 2,497,000 |
13 Jan 2009 | SGD | 2.32 | 2.32 | 2.26 | 2.27 | 2.27 | -0.08 (-3.40%) | 2,418,000 |
12 Jan 2009 | SGD | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.06 (-2.49%) | 944,000 |
9 Jan 2009 | SGD | 2.42 | 2.42 | 2.36 | 2.41 | 2.41 | +0.05 (+2.12%) | 1,183,000 |
8 Jan 2009 | SGD | 2.37 | 2.37 | 2.31 | 2.36 | 2.36 | -0.07 (-2.88%) | 1,792,000 |
7 Jan 2009 | SGD | 2.43 | 2.49 | 2.41 | 2.43 | 2.43 | +0.03 (+1.25%) | 2,441,000 |
6 Jan 2009 | SGD | 2.48 | 2.48 | 2.4 | 2.4 | 2.4 | -0.08 (-3.23%) | 2,658,000 |
5 Jan 2009 | SGD | 2.41 | 2.49 | 2.39 | 2.48 | 2.48 | +0.14 (+5.98%) | 4,070,000 |
2 Jan 2009 | SGD | 2.28 | 2.36 | 2.27 | 2.34 | 2.34 | +0.07 (+3.08%) | 2,192,000 |
31 Dec 2008 | SGD | 2.27 | 2.3 | 2.26 | 2.27 | 2.27 | +0.02 (+0.89%) | 1,256,000 |
30 Dec 2008 | SGD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | +0.06 (+2.74%) | 1,731,000 |
29 Dec 2008 | SGD | 2.14 | 2.2 | 2.14 | 2.19 | 2.19 | +0.07 (+3.30%) | 1,114,000 |
26 Dec 2008 | SGD | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | +0.01 (+0.47%) | 490,000 |
24 Dec 2008 | SGD | 2.13 | 2.15 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 778,000 |
23 Dec 2008 | SGD | 2.2 | 2.2 | 2.1 | 2.13 | 2.13 | -0.07 (-3.18%) | 1,310,000 |
22 Dec 2008 | SGD | 2.26 | 2.26 | 2.2 | 2.2 | 2.2 | -0.1 (-4.35%) | 999,000 |