Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2009 | SGD | 2.52 | 2.53 | 2.41 | 2.41 | 2.41 | -0.12 (-4.74%) | 9,210,000 |
11 Sep 2009 | SGD | 2.58 | 2.58 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 3,730,000 |
10 Sep 2009 | SGD | 2.53 | 2.6 | 2.52 | 2.55 | 2.55 | +0.04 (+1.59%) | 12,156,000 |
9 Sep 2009 | SGD | 2.54 | 2.58 | 2.51 | 2.51 | 2.51 | -0.05 (-1.95%) | 7,352,000 |
8 Sep 2009 | SGD | 2.54 | 2.56 | 2.47 | 2.56 | 2.56 | +0.06 (+2.40%) | 11,996,000 |
7 Sep 2009 | SGD | 2.41 | 2.52 | 2.41 | 2.5 | 2.5 | +0.12 (+5.04%) | 18,671,000 |
4 Sep 2009 | SGD | 2.33 | 2.38 | 2.31 | 2.38 | 2.38 | +0.08 (+3.48%) | 13,650,000 |
3 Sep 2009 | SGD | 2.22 | 2.33 | 2.22 | 2.3 | 2.3 | +0.08 (+3.60%) | 11,480,000 |
2 Sep 2009 | SGD | 2.21 | 2.25 | 2.2 | 2.22 | 2.22 | -0.03 (-1.33%) | 6,104,000 |
1 Sep 2009 | SGD | 2.27 | 2.32 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 10,883,000 |
31 Aug 2009 | SGD | 2.32 | 2.34 | 2.21 | 2.3 | 2.3 | -0.01 (-0.43%) | 22,585,000 |
28 Aug 2009 | SGD | 2.38 | 2.39 | 2.3 | 2.31 | 2.31 | -0.07 (-2.94%) | 16,275,000 |
27 Aug 2009 | SGD | 2.37 | 2.38 | 2.34 | 2.38 | 2.38 | +0.02 (+0.85%) | 9,233,000 |
26 Aug 2009 | SGD | 2.35 | 2.4 | 2.35 | 2.36 | 2.36 | +0.02 (+0.85%) | 10,246,000 |
25 Aug 2009 | SGD | 2.38 | 2.4 | 2.32 | 2.34 | 2.34 | -0.04 (-1.68%) | 11,060,000 |
24 Aug 2009 | SGD | 2.37 | 2.4 | 2.36 | 2.38 | 2.38 | +0.07 (+3.03%) | 14,607,000 |
21 Aug 2009 | SGD | 2.39 | 2.4 | 2.28 | 2.31 | 2.31 | -0.06 (-2.53%) | 16,116,000 |
20 Aug 2009 | SGD | 2.36 | 2.41 | 2.35 | 2.37 | 2.37 | +0.05 (+2.16%) | 11,864,000 |
19 Aug 2009 | SGD | 2.46 | 2.48 | 2.32 | 2.32 | 2.32 | -0.11 (-4.53%) | 10,703,000 |
18 Aug 2009 | SGD | 2.32 | 2.45 | 2.3 | 2.43 | 2.43 | +0.11 (+4.74%) | 17,873,000 |
17 Aug 2009 | SGD | 2.48 | 2.49 | 2.31 | 2.32 | 2.32 | -0.17 (-6.83%) | 18,173,000 |
14 Aug 2009 | SGD | 2.55 | 2.57 | 2.48 | 2.49 | 2.49 | -0.04 (-1.58%) | 17,999,000 |
13 Aug 2009 | SGD | 2.52 | 2.54 | 2.5 | 2.53 | 2.53 | +0.07 (+2.85%) | 15,162,000 |
12 Aug 2009 | SGD | 2.52 | 2.54 | 2.42 | 2.46 | 2.46 | -0.08 (-3.15%) | 12,310,000 |
11 Aug 2009 | SGD | 2.45 | 2.54 | 2.41 | 2.54 | 2.54 | +0.11 (+4.53%) | 21,704,000 |
7 Aug 2009 | SGD | 2.61 | 2.61 | 2.39 | 2.43 | 2.43 | -0.2 (-7.60%) | 30,598,000 |
6 Aug 2009 | SGD | 2.7 | 2.76 | 2.6 | 2.63 | 2.63 | -0.1 (-3.66%) | 22,760,000 |
5 Aug 2009 | SGD | 2.86 | 2.89 | 2.73 | 2.73 | 2.73 | -0.11 (-3.87%) | 8,327,000 |
4 Aug 2009 | SGD | 2.78 | 2.87 | 2.77 | 2.84 | 2.84 | +0.09 (+3.27%) | 17,710,000 |
3 Aug 2009 | SGD | 2.68 | 2.76 | 2.68 | 2.75 | 2.75 | +0.07 (+2.61%) | 7,569,000 |