Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2009 | SGD | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 7,412,000 |
6 Apr 2009 | SGD | 1.31 | 1.37 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 12,135,000 |
3 Apr 2009 | SGD | 1.34 | 1.35 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 12,102,000 |
2 Apr 2009 | SGD | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | +0.13 (+10.92%) | 19,427,000 |
1 Apr 2009 | SGD | 1.12 | 1.2 | 1.1 | 1.19 | 1.19 | +0.07 (+6.25%) | 18,541,000 |
31 Mar 2009 | SGD | 1.08 | 1.14 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 8,474,000 |
30 Mar 2009 | SGD | 1.09 | 1.14 | 1.03 | 1.06 | 1.06 | -0.04 (-3.64%) | 6,780,000 |
27 Mar 2009 | SGD | 1.06 | 1.22 | 1.06 | 1.1 | 1.1 | +0.07 (+6.80%) | 34,584,000 |
26 Mar 2009 | SGD | 0.98 | 1.05 | 0.975 | 1.03 | 1.03 | +0.055 (+5.64%) | 14,666,000 |
25 Mar 2009 | SGD | 0.98 | 1.01 | 0.96 | 0.975 | 0.975 | -0.035 (-3.47%) | 4,549,000 |
24 Mar 2009 | SGD | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 6,786,000 |
23 Mar 2009 | SGD | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | +0.03 (+3.03%) | 12,370,000 |
20 Mar 2009 | SGD | 0.955 | 1 | 0.94 | 0.99 | 0.99 | +0.03 (+3.13%) | 28,732,000 |
19 Mar 2009 | SGD | 0.975 | 0.98 | 0.95 | 0.96 | 0.96 | -0.005 (-0.52%) | 12,837,000 |
18 Mar 2009 | SGD | 0.93 | 0.98 | 0.93 | 0.965 | 0.965 | +0.055 (+6.04%) | 23,950,000 |
17 Mar 2009 | SGD | 0.9 | 0.94 | 0.885 | 0.91 | 0.91 | +0.01 (+1.11%) | 21,576,000 |
16 Mar 2009 | SGD | 0.825 | 0.915 | 0.815 | 0.9 | 0.9 | +0.075 (+9.09%) | 28,056,000 |
13 Mar 2009 | SGD | 0.78 | 0.845 | 0.78 | 0.825 | 0.825 | +0.06 (+7.84%) | 15,007,000 |
12 Mar 2009 | SGD | 0.78 | 0.785 | 0.755 | 0.765 | 0.765 | -0.01 (-1.29%) | 4,383,000 |
11 Mar 2009 | SGD | 0.825 | 0.825 | 0.765 | 0.775 | 0.775 | -0.015 (-1.90%) | 8,130,000 |
10 Mar 2009 | SGD | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | +0.05 (+6.76%) | 8,028,000 |
9 Mar 2009 | SGD | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 4,773,000 |
6 Mar 2009 | SGD | 0.75 | 0.775 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 7,486,000 |
5 Mar 2009 | SGD | 0.825 | 0.855 | 0.765 | 0.77 | 0.77 | -0.05 (-6.10%) | 17,910,000 |
4 Mar 2009 | SGD | 0.695 | 0.82 | 0.695 | 0.82 | 0.82 | +0.12 (+17.14%) | 24,607,000 |
3 Mar 2009 | SGD | 0.67 | 0.72 | 0.665 | 0.7 | 0.7 | +0.02 (+2.94%) | 10,453,000 |
2 Mar 2009 | SGD | 0.7 | 0.705 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 5,885,000 |
27 Feb 2009 | SGD | 0.71 | 0.715 | 0.675 | 0.71 | 0.71 | -0.015 (-2.07%) | 11,020,000 |
26 Feb 2009 | SGD | 0.74 | 0.74 | 0.71 | 0.725 | 0.725 | 0.0 (0.0%) | 5,088,000 |
25 Feb 2009 | SGD | 0.735 | 0.75 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 12,265,000 |