Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2009 | SGD | 2.28 | 2.3 | 2.16 | 2.22 | 2.22 | -0.03 (-1.33%) | 4,553,000 |
4 Jun 2009 | SGD | 2.35 | 2.35 | 2.18 | 2.25 | 2.25 | -0.09 (-3.85%) | 11,232,000 |
3 Jun 2009 | SGD | 2.38 | 2.44 | 2.31 | 2.34 | 2.34 | -0.03 (-1.27%) | 8,015,000 |
2 Jun 2009 | SGD | 2.38 | 2.47 | 2.34 | 2.37 | 2.37 | +0.05 (+2.16%) | 19,863,000 |
1 Jun 2009 | SGD | 2.2 | 2.32 | 2.18 | 2.32 | 2.32 | +0.14 (+6.42%) | 11,664,000 |
29 May 2009 | SGD | 2.12 | 2.23 | 2.12 | 2.18 | 2.18 | +0.08 (+3.81%) | 18,586,000 |
28 May 2009 | SGD | 2 | 2.13 | 1.99 | 2.1 | 2.1 | +0.07 (+3.45%) | 17,089,000 |
27 May 2009 | SGD | 1.99 | 2.04 | 1.95 | 2.03 | 2.03 | +0.1 (+5.18%) | 15,404,000 |
26 May 2009 | SGD | 1.94 | 2.01 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 18,189,000 |
25 May 2009 | SGD | 1.84 | 1.94 | 1.81 | 1.93 | 1.93 | +0.12 (+6.63%) | 16,085,000 |
22 May 2009 | SGD | 1.79 | 1.85 | 1.76 | 1.81 | 1.81 | +0.03 (+1.69%) | 5,457,000 |
21 May 2009 | SGD | 1.84 | 1.88 | 1.78 | 1.78 | 1.78 | -0.08 (-4.30%) | 5,894,000 |
20 May 2009 | SGD | 1.86 | 1.91 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 7,194,000 |
19 May 2009 | SGD | 1.88 | 1.93 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 13,664,000 |
18 May 2009 | SGD | 1.8 | 1.88 | 1.74 | 1.83 | 1.83 | 0.0 (0.0%) | 5,973,000 |
15 May 2009 | SGD | 1.85 | 1.89 | 1.74 | 1.83 | 1.83 | 0.0 (0.0%) | 10,425,000 |
14 May 2009 | SGD | 1.85 | 1.88 | 1.81 | 1.83 | 1.83 | -0.05 (-2.66%) | 8,292,000 |
13 May 2009 | SGD | 1.79 | 1.97 | 1.79 | 1.88 | 1.88 | +0.11 (+6.21%) | 25,260,000 |
12 May 2009 | SGD | 1.66 | 1.81 | 1.66 | 1.77 | 1.77 | +0.11 (+6.63%) | 17,760,000 |
11 May 2009 | SGD | 1.66 | 1.76 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 15,605,000 |
8 May 2009 | SGD | 1.64 | 1.74 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 12,895,000 |
7 May 2009 | SGD | 1.69 | 1.73 | 1.62 | 1.66 | 1.66 | -0.01 (-0.60%) | 9,774,000 |
6 May 2009 | SGD | 1.59 | 1.68 | 1.58 | 1.67 | 1.67 | +0.08 (+5.03%) | 12,502,000 |
5 May 2009 | SGD | 1.61 | 1.64 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 10,815,000 |
4 May 2009 | SGD | 1.39 | 1.58 | 1.39 | 1.57 | 1.57 | +0.13 (+9.03%) | 14,816,000 |
30 Apr 2009 | SGD | 1.38 | 1.47 | 1.37 | 1.44 | 1.44 | +0.08 (+5.88%) | 13,070,000 |
29 Apr 2009 | SGD | 1.22 | 1.39 | 1.22 | 1.36 | 1.36 | +0.13 (+10.57%) | 15,311,000 |
28 Apr 2009 | SGD | 1.3 | 1.32 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 4,248,000 |
27 Apr 2009 | SGD | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -0.07 (-5.19%) | 3,344,000 |
24 Apr 2009 | SGD | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 4,808,000 |