Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2012 | SGD | 3.33 | 3.35 | 3.32 | 3.35 | 3.35 | +0.03 (+0.90%) | 8,710,000 |
24 Aug 2012 | SGD | 3.31 | 3.35 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 9,463,000 |
23 Aug 2012 | SGD | 3.32 | 3.37 | 3.31 | 3.33 | 3.33 | +0.02 (+0.60%) | 12,135,000 |
22 Aug 2012 | SGD | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 16,607,000 |
21 Aug 2012 | SGD | 3.29 | 3.39 | 3.28 | 3.35 | 3.35 | +0.06 (+1.82%) | 25,449,000 |
17 Aug 2012 | SGD | 3.29 | 3.31 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 17,752,000 |
16 Aug 2012 | SGD | 3.32 | 3.33 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 38,761,000 |
15 Aug 2012 | SGD | 3.38 | 3.38 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 30,000,000 |
14 Aug 2012 | SGD | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | -0.03 (-0.88%) | 33,390,000 |
13 Aug 2012 | SGD | 3.36 | 3.43 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 20,133,000 |
10 Aug 2012 | SGD | 3.4 | 3.42 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 39,199,000 |
8 Aug 2012 | SGD | 3.47 | 3.5 | 3.39 | 3.43 | 3.43 | -0.04 (-1.15%) | 26,054,000 |
7 Aug 2012 | SGD | 3.45 | 3.48 | 3.44 | 3.47 | 3.47 | +0.02 (+0.58%) | 13,818,000 |
6 Aug 2012 | SGD | 3.49 | 3.51 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 18,156,000 |
3 Aug 2012 | SGD | 3.52 | 3.55 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 17,210,000 |
2 Aug 2012 | SGD | 3.52 | 3.58 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 19,719,000 |
1 Aug 2012 | SGD | 3.58 | 3.61 | 3.52 | 3.54 | 3.54 | -0.04 (-1.12%) | 25,272,000 |
31 Jul 2012 | SGD | 3.5 | 3.62 | 3.5 | 3.58 | 3.58 | +0.03 (+0.85%) | 40,349,000 |
30 Jul 2012 | SGD | 3.48 | 3.56 | 3.48 | 3.55 | 3.55 | +0.07 (+2.01%) | 28,165,000 |
27 Jul 2012 | SGD | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | +0.04 (+1.16%) | 23,832,000 |
26 Jul 2012 | SGD | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | +0.02 (+0.58%) | 27,311,000 |
25 Jul 2012 | SGD | 3.44 | 3.46 | 3.39 | 3.42 | 3.42 | -0.04 (-1.16%) | 18,448,000 |
24 Jul 2012 | SGD | 3.45 | 3.49 | 3.45 | 3.46 | 3.46 | +0.01 (+0.29%) | 17,974,000 |
23 Jul 2012 | SGD | 3.41 | 3.46 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 13,220,000 |
20 Jul 2012 | SGD | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 22,116,000 |
19 Jul 2012 | SGD | 3.5 | 3.51 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 22,438,000 |
18 Jul 2012 | SGD | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | +0.04 (+1.16%) | 11,344,000 |
17 Jul 2012 | SGD | 3.45 | 3.46 | 3.4 | 3.44 | 3.44 | -0.03 (-0.86%) | 30,234,000 |
16 Jul 2012 | SGD | 3.48 | 3.49 | 3.46 | 3.47 | 3.47 | 0.0 (0.0%) | 17,615,000 |
13 Jul 2012 | SGD | 3.39 | 3.48 | 3.39 | 3.47 | 3.47 | +0.1 (+2.97%) | 24,812,000 |