Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2012 | SGD | 3.15 | 3.16 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 32,054,000 |
21 Nov 2012 | SGD | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 12,164,000 |
20 Nov 2012 | SGD | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 16,506,000 |
19 Nov 2012 | SGD | 3.14 | 3.16 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 20,068,000 |
16 Nov 2012 | SGD | 3.12 | 3.14 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 28,745,000 |
15 Nov 2012 | SGD | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.04 (-1.27%) | 30,468,000 |
14 Nov 2012 | SGD | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | -0.03 (-0.94%) | 32,958,000 |
12 Nov 2012 | SGD | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 12,998,000 |
9 Nov 2012 | SGD | 3.16 | 3.18 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 12,740,000 |
8 Nov 2012 | SGD | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 24,483,000 |
7 Nov 2012 | SGD | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 10,409,000 |
6 Nov 2012 | SGD | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | +0.03 (+0.94%) | 15,286,000 |
5 Nov 2012 | SGD | 3.19 | 3.2 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 12,167,000 |
2 Nov 2012 | SGD | 3.21 | 3.22 | 3.19 | 3.2 | 3.2 | -0.01 (-0.31%) | 18,799,000 |
1 Nov 2012 | SGD | 3.22 | 3.23 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 20,494,000 |
31 Oct 2012 | SGD | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | -0.01 (-0.31%) | 28,409,000 |
30 Oct 2012 | SGD | 3.21 | 3.23 | 3.2 | 3.23 | 3.23 | +0.04 (+1.25%) | 22,333,000 |
29 Oct 2012 | SGD | 3.2 | 3.21 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 26,496,000 |
25 Oct 2012 | SGD | 3.2 | 3.21 | 3.19 | 3.2 | 3.2 | +0.01 (+0.31%) | 11,968,000 |
24 Oct 2012 | SGD | 3.17 | 3.2 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 19,236,000 |
23 Oct 2012 | SGD | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.01 (-0.31%) | 11,805,000 |
22 Oct 2012 | SGD | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 13,458,000 |
19 Oct 2012 | SGD | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 21,833,000 |
18 Oct 2012 | SGD | 3.21 | 3.23 | 3.2 | 3.21 | 3.21 | +0.02 (+0.63%) | 18,093,000 |
17 Oct 2012 | SGD | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 24,367,000 |
16 Oct 2012 | SGD | 3.19 | 3.2 | 3.18 | 3.19 | 3.19 | +0.02 (+0.63%) | 24,223,000 |
15 Oct 2012 | SGD | 3.14 | 3.18 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 13,351,000 |
12 Oct 2012 | SGD | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 26,497,000 |
11 Oct 2012 | SGD | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -0.04 (-1.26%) | 49,867,000 |
10 Oct 2012 | SGD | 3.19 | 3.19 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 21,359,000 |