Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2009 | SGD | 2.95 | 3.02 | 2.92 | 2.98 | 1.5012 | +0.12 (+4.20%) | 5,157,000 |
18 May 2009 | SGD | 2.85 | 2.89 | 2.84 | 2.86 | 1.4407 | +0.01 (+0.35%) | 4,346,000 |
15 May 2009 | SGD | 2.95 | 2.95 | 2.83 | 2.85 | 1.4357 | -0.03 (-1.04%) | 3,158,000 |
14 May 2009 | SGD | 2.95 | 2.98 | 2.88 | 2.88 | 1.4508 | -0.14 (-4.64%) | 6,410,000 |
13 May 2009 | SGD | 3.1 | 3.15 | 3.02 | 3.02 | 1.5213 | -0.07 (-2.27%) | 5,132,000 |
12 May 2009 | SGD | 3.1 | 3.15 | 3.05 | 3.09 | 1.5566 | 0.0 (0.0%) | 4,577,000 |
11 May 2009 | SGD | 3.2 | 3.26 | 3.09 | 3.09 | 1.5566 | -0.13 (-4.04%) | 3,600,000 |
8 May 2009 | SGD | 3.16 | 3.33 | 3.1 | 3.22 | 1.6221 | +0.05 (+1.58%) | 7,072,000 |
7 May 2009 | SGD | 3.25 | 3.3 | 3.04 | 3.17 | 1.5969 | -0.03 (-0.94%) | 8,875,000 |
6 May 2009 | SGD | 3.14 | 3.2 | 3.07 | 3.2 | 1.612 | +0.09 (+2.89%) | 4,856,000 |
5 May 2009 | SGD | 2.94 | 3.12 | 2.9 | 3.11 | 1.5667 | +0.24 (+8.36%) | 11,425,000 |
4 May 2009 | SGD | 2.75 | 2.87 | 2.69 | 2.87 | 1.4458 | +0.14 (+5.13%) | 7,137,000 |
30 Apr 2009 | SGD | 2.74 | 2.75 | 2.65 | 2.73 | 1.3753 | +0.08 (+3.02%) | 5,710,000 |
29 Apr 2009 | SGD | 2.56 | 2.68 | 2.56 | 2.65 | 1.335 | +0.09 (+3.52%) | 3,527,000 |
28 Apr 2009 | SGD | 2.61 | 2.62 | 2.5 | 2.56 | 1.2896 | 0.0 (0.0%) | 3,594,000 |
27 Apr 2009 | SGD | 2.66 | 2.68 | 2.56 | 2.56 | 1.2896 | -0.07 (-2.66%) | 6,177,000 |
24 Apr 2009 | SGD | 2.58 | 2.64 | 2.57 | 2.63 | 1.3249 | +0.02 (+0.77%) | 3,443,000 |
23 Apr 2009 | SGD | 2.66 | 2.66 | 2.58 | 2.61 | 1.3148 | -0.06 (-2.25%) | 7,250,000 |
22 Apr 2009 | SGD | 2.78 | 2.79 | 2.63 | 2.67 | 1.345 | -0.16 (-5.65%) | 5,117,000 |
21 Apr 2009 | SGD | 2.72 | 2.83 | 2.72 | 2.83 | 1.4256 | +0.02 (+0.71%) | 4,892,000 |
20 Apr 2009 | SGD | 2.81 | 2.83 | 2.74 | 2.81 | 1.4156 | +0.01 (+0.36%) | 7,053,000 |
17 Apr 2009 | SGD | 2.89 | 2.91 | 2.79 | 2.8 | 1.4105 | 0.0 (0.0%) | 4,757,000 |
16 Apr 2009 | SGD | 2.9 | 2.93 | 2.76 | 2.8 | 1.4105 | -0.05 (-1.75%) | 6,178,000 |
15 Apr 2009 | SGD | 2.78 | 2.85 | 2.71 | 2.85 | 1.4357 | +0.05 (+1.79%) | 5,569,000 |
14 Apr 2009 | SGD | 2.72 | 2.84 | 2.72 | 2.8 | 1.4105 | +0.02 (+0.72%) | 3,462,000 |
13 Apr 2009 | SGD | 2.73 | 2.84 | 2.72 | 2.78 | 1.4004 | +0.11 (+4.12%) | 3,682,000 |
9 Apr 2009 | SGD | 2.68 | 2.72 | 2.65 | 2.67 | 1.345 | +0.02 (+0.75%) | 3,862,000 |
8 Apr 2009 | SGD | 2.58 | 2.65 | 2.57 | 2.65 | 1.335 | 0.0 (0.0%) | 5,302,000 |
7 Apr 2009 | SGD | 2.63 | 2.67 | 2.56 | 2.65 | 1.335 | +0.02 (+0.76%) | 2,960,000 |
6 Apr 2009 | SGD | 2.62 | 2.73 | 2.6 | 2.63 | 1.3249 | +0.05 (+1.94%) | 8,809,000 |