Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2009 | SGD | 2.29 | 2.32 | 2.24 | 2.3 | 1.1586 | +0.07 (+3.14%) | 4,410,000 |
21 Jan 2009 | SGD | 2.12 | 2.25 | 2.12 | 2.23 | 1.1234 | +0.05 (+2.29%) | 4,216,000 |
20 Jan 2009 | SGD | 2.15 | 2.21 | 2.15 | 2.18 | 1.0982 | -0.02 (-0.91%) | 1,869,000 |
19 Jan 2009 | SGD | 2.23 | 2.24 | 2.2 | 2.2 | 1.1083 | 0.0 (0.0%) | 6,134,000 |
16 Jan 2009 | SGD | 2.22 | 2.25 | 2.17 | 2.2 | 1.1083 | +0.03 (+1.38%) | 8,401,000 |
15 Jan 2009 | SGD | 2.17 | 2.22 | 2.1 | 2.17 | 1.0932 | -0.07 (-3.13%) | 8,327,000 |
14 Jan 2009 | SGD | 2.23 | 2.28 | 2.22 | 2.24 | 1.1284 | +0.04 (+1.82%) | 4,665,000 |
13 Jan 2009 | SGD | 2.21 | 2.29 | 2.2 | 2.2 | 1.1083 | -0.02 (-0.90%) | 3,807,000 |
12 Jan 2009 | SGD | 2.33 | 2.38 | 2.22 | 2.22 | 1.1183 | -0.16 (-6.72%) | 4,845,000 |
9 Jan 2009 | SGD | 2.41 | 2.47 | 2.38 | 2.38 | 1.1989 | -0.03 (-1.24%) | 2,160,000 |
8 Jan 2009 | SGD | 2.5 | 2.56 | 2.39 | 2.41 | 1.2141 | -0.17 (-6.59%) | 4,743,000 |
7 Jan 2009 | SGD | 2.7 | 2.75 | 2.53 | 2.58 | 1.2997 | -0.07 (-2.64%) | 4,557,000 |
6 Jan 2009 | SGD | 2.65 | 2.65 | 2.52 | 2.65 | 1.335 | 0.0 (0.0%) | 3,141,000 |
5 Jan 2009 | SGD | 2.46 | 2.65 | 2.46 | 2.65 | 1.335 | +0.22 (+9.05%) | 5,248,000 |
2 Jan 2009 | SGD | 2.37 | 2.46 | 2.35 | 2.43 | 1.2241 | +0.11 (+4.74%) | 1,954,000 |
31 Dec 2008 | SGD | 2.31 | 2.38 | 2.31 | 2.32 | 1.1687 | +0.01 (+0.43%) | 2,185,000 |
30 Dec 2008 | SGD | 2.31 | 2.38 | 2.31 | 2.31 | 1.1637 | +0.01 (+0.43%) | 2,165,000 |
29 Dec 2008 | SGD | 2.31 | 2.34 | 2.29 | 2.3 | 1.1586 | 0.0 (0.0%) | 711,000 |
26 Dec 2008 | SGD | 2.27 | 2.33 | 2.27 | 2.3 | 1.1586 | +0.05 (+2.22%) | 412,000 |
24 Dec 2008 | SGD | 2.26 | 2.31 | 2.22 | 2.25 | 1.1335 | 0.0 (0.0%) | 642,000 |
23 Dec 2008 | SGD | 2.29 | 2.34 | 2.24 | 2.25 | 1.1335 | -0.1 (-4.26%) | 1,412,000 |
22 Dec 2008 | SGD | 2.38 | 2.42 | 2.3 | 2.35 | 1.1838 | -0.03 (-1.26%) | 1,309,000 |
19 Dec 2008 | SGD | 2.47 | 2.47 | 2.38 | 2.38 | 1.1989 | -0.1 (-4.03%) | 2,060,000 |
18 Dec 2008 | SGD | 2.45 | 2.48 | 2.43 | 2.48 | 1.2493 | +0.03 (+1.22%) | 1,779,000 |
17 Dec 2008 | SGD | 2.45 | 2.49 | 2.4 | 2.45 | 1.2342 | +0.06 (+2.51%) | 3,712,000 |
16 Dec 2008 | SGD | 2.29 | 2.41 | 2.29 | 2.39 | 1.204 | +0.06 (+2.58%) | 3,393,000 |
15 Dec 2008 | SGD | 2.32 | 2.4 | 2.3 | 2.33 | 1.1738 | +0.11 (+4.95%) | 5,736,000 |
12 Dec 2008 | SGD | 2.3 | 2.36 | 2.19 | 2.22 | 1.1183 | -0.13 (-5.53%) | 2,627,000 |
11 Dec 2008 | SGD | 2.43 | 2.48 | 2.33 | 2.35 | 1.1838 | -0.08 (-3.29%) | 5,683,000 |
10 Dec 2008 | SGD | 2.17 | 2.52 | 2.14 | 2.43 | 1.2241 | +0.25 (+11.47%) | 15,936,000 |