Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2009 | SGD | 3.22 | 3.31 | 3.19 | 3.31 | 1.6674 | +0.1 (+3.12%) | 6,484,000 |
31 Jul 2009 | SGD | 3.24 | 3.28 | 3.19 | 3.21 | 1.6171 | -0.01 (-0.31%) | 6,571,000 |
30 Jul 2009 | SGD | 3.21 | 3.22 | 3.15 | 3.22 | 1.6221 | +0.05 (+1.58%) | 3,639,000 |
29 Jul 2009 | SGD | 3.27 | 3.29 | 3.15 | 3.17 | 1.5969 | -0.1 (-3.06%) | 5,865,000 |
28 Jul 2009 | SGD | 3.23 | 3.27 | 3.16 | 3.27 | 1.6473 | +0.06 (+1.87%) | 5,558,000 |
27 Jul 2009 | SGD | 3.16 | 3.24 | 3.16 | 3.21 | 1.6171 | +0.05 (+1.58%) | 3,713,000 |
24 Jul 2009 | SGD | 3.16 | 3.18 | 3.11 | 3.16 | 1.5919 | +0.04 (+1.28%) | 3,509,000 |
23 Jul 2009 | SGD | 3.07 | 3.12 | 3.07 | 3.12 | 1.5717 | +0.06 (+1.96%) | 2,493,000 |
22 Jul 2009 | SGD | 3.07 | 3.11 | 3.04 | 3.06 | 1.5415 | -0.01 (-0.33%) | 3,803,000 |
21 Jul 2009 | SGD | 3.09 | 3.09 | 3.04 | 3.07 | 1.5465 | 0.0 (0.0%) | 1,875,000 |
20 Jul 2009 | SGD | 3.04 | 3.07 | 2.99 | 3.07 | 1.5465 | +0.06 (+1.99%) | 2,966,000 |
17 Jul 2009 | SGD | 3.02 | 3.04 | 2.96 | 3.01 | 1.5163 | +0.03 (+1.01%) | 2,030,000 |
16 Jul 2009 | SGD | 3.08 | 3.1 | 2.95 | 2.98 | 1.5012 | -0.05 (-1.65%) | 4,436,000 |
15 Jul 2009 | SGD | 2.95 | 3.03 | 2.94 | 3.03 | 1.5264 | +0.11 (+3.77%) | 2,934,000 |
14 Jul 2009 | SGD | 2.95 | 2.95 | 2.92 | 2.92 | 1.471 | +0.04 (+1.39%) | 1,922,000 |
13 Jul 2009 | SGD | 2.99 | 2.99 | 2.87 | 2.88 | 1.4508 | -0.09 (-3.03%) | 2,005,000 |
10 Jul 2009 | SGD | 2.95 | 2.97 | 2.92 | 2.97 | 1.4962 | +0.02 (+0.68%) | 1,895,000 |
9 Jul 2009 | SGD | 2.89 | 2.95 | 2.88 | 2.95 | 1.4861 | +0.09 (+3.15%) | 3,849,000 |
8 Jul 2009 | SGD | 2.85 | 2.9 | 2.83 | 2.86 | 1.4407 | -0.01 (-0.35%) | 2,734,000 |
7 Jul 2009 | SGD | 2.91 | 2.95 | 2.86 | 2.87 | 1.4458 | -0.03 (-1.03%) | 4,055,000 |
6 Jul 2009 | SGD | 2.99 | 2.99 | 2.88 | 2.9 | 1.4609 | -0.09 (-3.01%) | 3,052,000 |
3 Jul 2009 | SGD | 2.99 | 3.03 | 2.98 | 2.99 | 1.5062 | -0.06 (-1.97%) | 4,538,000 |
2 Jul 2009 | SGD | 3.05 | 3.07 | 3.02 | 3.05 | 1.5365 | 0.0 (0.0%) | 2,387,000 |
1 Jul 2009 | SGD | 2.99 | 3.05 | 2.98 | 3.05 | 1.5365 | +0.03 (+0.99%) | 2,317,000 |
30 Jun 2009 | SGD | 3.14 | 3.15 | 2.97 | 3.02 | 1.5213 | -0.08 (-2.58%) | 8,143,000 |
29 Jun 2009 | SGD | 3.1 | 3.11 | 3.07 | 3.1 | 1.5616 | +0.01 (+0.32%) | 1,394,000 |
26 Jun 2009 | SGD | 3.09 | 3.11 | 3.06 | 3.09 | 1.5566 | +0.03 (+0.98%) | 2,494,000 |
25 Jun 2009 | SGD | 3.08 | 3.08 | 3.01 | 3.06 | 1.5415 | 0.0 (0.0%) | 1,842,000 |
24 Jun 2009 | SGD | 2.98 | 3.06 | 2.96 | 3.06 | 1.5415 | +0.1 (+3.38%) | 1,652,000 |
23 Jun 2009 | SGD | 3 | 3.01 | 2.96 | 2.96 | 1.4911 | -0.1 (-3.27%) | 2,982,000 |