Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Jun 2009 | SGD | 3 | 3.13 | 3 | 3.06 | 1.5415 | +0.02 (+0.66%) | 2,733,000 |
19 Jun 2009 | SGD | 3.05 | 3.07 | 2.98 | 3.04 | 1.5314 | +0.03 (+1.00%) | 2,599,000 |
18 Jun 2009 | SGD | 2.94 | 3.03 | 2.91 | 3.01 | 1.5163 | +0.11 (+3.79%) | 5,167,000 |
17 Jun 2009 | SGD | 2.96 | 2.96 | 2.88 | 2.9 | 1.4609 | -0.03 (-1.02%) | 4,102,000 |
16 Jun 2009 | SGD | 2.99 | 2.99 | 2.91 | 2.93 | 1.476 | -0.08 (-2.66%) | 2,870,000 |
15 Jun 2009 | SGD | 3.04 | 3.11 | 3.01 | 3.01 | 1.5163 | -0.08 (-2.59%) | 1,663,000 |
12 Jun 2009 | SGD | 3.1 | 3.15 | 3.07 | 3.09 | 1.5566 | -0.01 (-0.32%) | 1,776,000 |
11 Jun 2009 | SGD | 3.11 | 3.11 | 3.05 | 3.1 | 1.5616 | 0.0 (0.0%) | 3,974,000 |
10 Jun 2009 | SGD | 3.03 | 3.11 | 3.01 | 3.1 | 1.5616 | +0.13 (+4.38%) | 4,061,000 |
9 Jun 2009 | SGD | 3.08 | 3.08 | 2.96 | 2.97 | 1.4962 | -0.03 (-1%) | 3,777,000 |
8 Jun 2009 | SGD | 3.12 | 3.12 | 2.96 | 3 | 1.5113 | -0.1 (-3.23%) | 4,007,000 |
5 Jun 2009 | SGD | 3.11 | 3.13 | 3.07 | 3.1 | 1.5616 | +0.02 (+0.65%) | 3,914,000 |
4 Jun 2009 | SGD | 3.06 | 3.09 | 3.02 | 3.08 | 1.5516 | +0.02 (+0.65%) | 3,560,000 |
3 Jun 2009 | SGD | 3.15 | 3.15 | 3.05 | 3.06 | 1.5415 | -0.1 (-3.16%) | 6,648,000 |
2 Jun 2009 | SGD | 3.3 | 3.3 | 3.08 | 3.16 | 1.5919 | -0.1 (-3.07%) | 4,703,000 |
1 Jun 2009 | SGD | 3.15 | 3.29 | 3.15 | 3.26 | 1.6422 | +0.15 (+4.82%) | 3,999,000 |
29 May 2009 | SGD | 3.05 | 3.2 | 3.05 | 3.11 | 1.5667 | +0.03 (+0.97%) | 6,153,000 |
28 May 2009 | SGD | 3.04 | 3.08 | 3 | 3.08 | 1.5516 | -0.01 (-0.32%) | 3,537,000 |
27 May 2009 | SGD | 2.97 | 3.09 | 2.96 | 3.09 | 1.5566 | +0.18 (+6.19%) | 5,587,000 |
26 May 2009 | SGD | 2.98 | 3.02 | 2.9 | 2.91 | 1.4659 | -0.07 (-2.35%) | 3,677,000 |
25 May 2009 | SGD | 2.93 | 3 | 2.92 | 2.98 | 1.5012 | +0.07 (+2.41%) | 7,396,000 |
22 May 2009 | SGD | 2.87 | 2.92 | 2.84 | 2.91 | 1.4659 | +0.01 (+0.34%) | 5,947,000 |