Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2009 | SGD | 2.64 | 2.66 | 2.56 | 2.58 | 1.2997 | -0.06 (-2.27%) | 4,891,000 |
2 Apr 2009 | SGD | 2.44 | 2.67 | 2.41 | 2.64 | 1.3299 | +0.25 (+10.46%) | 9,706,000 |
1 Apr 2009 | SGD | 2.33 | 2.41 | 2.31 | 2.39 | 1.204 | +0.04 (+1.70%) | 3,206,000 |
31 Mar 2009 | SGD | 2.38 | 2.38 | 2.27 | 2.35 | 1.1838 | +0.04 (+1.73%) | 6,948,000 |
30 Mar 2009 | SGD | 2.38 | 2.41 | 2.28 | 2.31 | 1.1637 | -0.1 (-4.15%) | 3,311,000 |
27 Mar 2009 | SGD | 2.46 | 2.47 | 2.36 | 2.41 | 1.2141 | 0.0 (0.0%) | 4,817,000 |
26 Mar 2009 | SGD | 2.32 | 2.45 | 2.31 | 2.41 | 1.2141 | +0.11 (+4.78%) | 7,187,000 |
25 Mar 2009 | SGD | 2.33 | 2.33 | 2.28 | 2.3 | 1.1586 | -0.03 (-1.29%) | 3,692,000 |
24 Mar 2009 | SGD | 2.35 | 2.37 | 2.28 | 2.33 | 1.1738 | +0.02 (+0.87%) | 4,475,000 |
23 Mar 2009 | SGD | 2.16 | 2.31 | 2.15 | 2.31 | 1.1637 | +0.16 (+7.44%) | 10,049,000 |
20 Mar 2009 | SGD | 2.1 | 2.16 | 2.1 | 2.15 | 1.0831 | +0.08 (+3.86%) | 7,536,000 |
19 Mar 2009 | SGD | 2.18 | 2.2 | 2.05 | 2.07 | 1.0428 | -0.17 (-7.59%) | 25,623,000 |
18 Mar 2009 | SGD | 2.2 | 2.27 | 2.17 | 2.24 | 1.1284 | +0.06 (+2.75%) | 3,083,000 |
17 Mar 2009 | SGD | 2.15 | 2.21 | 2.11 | 2.18 | 1.0982 | +0.03 (+1.40%) | 3,081,000 |
16 Mar 2009 | SGD | 2.17 | 2.17 | 2.13 | 2.15 | 1.0831 | -0.02 (-0.92%) | 2,875,000 |
13 Mar 2009 | SGD | 2.09 | 2.18 | 2.07 | 2.17 | 1.0932 | +0.13 (+6.37%) | 7,740,000 |
12 Mar 2009 | SGD | 2.12 | 2.12 | 2.03 | 2.04 | 1.0277 | -0.06 (-2.86%) | 3,394,000 |
11 Mar 2009 | SGD | 2.12 | 2.13 | 2.09 | 2.1 | 1.0579 | 0.0 (0.0%) | 3,186,000 |
10 Mar 2009 | SGD | 2.05 | 2.1 | 2.04 | 2.1 | 1.0579 | +0.05 (+2.44%) | 3,969,000 |
9 Mar 2009 | SGD | 2.05 | 2.07 | 2.02 | 2.05 | 1.0327 | +0.02 (+0.99%) | 2,592,000 |
6 Mar 2009 | SGD | 2.05 | 2.05 | 2.02 | 2.03 | 1.0226 | 0.0 (0.0%) | 1,608,000 |
5 Mar 2009 | SGD | 2.12 | 2.12 | 2.03 | 2.03 | 1.0226 | -0.06 (-2.87%) | 2,901,000 |
4 Mar 2009 | SGD | 2.04 | 2.13 | 2.04 | 2.09 | 1.0529 | 0.0 (0.0%) | 3,110,000 |
3 Mar 2009 | SGD | 2 | 2.12 | 2 | 2.09 | 1.0529 | +0.05 (+2.45%) | 4,348,000 |
2 Mar 2009 | SGD | 2.08 | 2.11 | 2.02 | 2.04 | 1.0277 | -0.07 (-3.32%) | 5,864,000 |
27 Feb 2009 | SGD | 2.2 | 2.2 | 2.08 | 2.11 | 1.0629 | -0.03 (-1.40%) | 9,494,000 |
26 Feb 2009 | SGD | 2.13 | 2.15 | 2.1 | 2.14 | 1.078 | +0.05 (+2.39%) | 5,990,000 |
25 Feb 2009 | SGD | 2.05 | 2.12 | 2.05 | 2.09 | 1.0529 | +0.09 (+4.50%) | 7,972,000 |
24 Feb 2009 | SGD | 2 | 2.02 | 1.98 | 2 | 1.0075 | -0.04 (-1.96%) | 4,988,000 |
23 Feb 2009 | SGD | 2 | 2.08 | 1.98 | 2.04 | 1.0277 | +0.04 (+2%) | 6,429,000 |