Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2012 | SGD | 3.41 | 3.43 | 3.36 | 3.37 | 3.37 | -0.06 (-1.75%) | 19,670,000 |
11 Jul 2012 | SGD | 3.34 | 3.49 | 3.34 | 3.43 | 3.43 | +0.06 (+1.78%) | 32,230,000 |
10 Jul 2012 | SGD | 3.32 | 3.39 | 3.32 | 3.37 | 3.37 | +0.06 (+1.81%) | 12,394,000 |
9 Jul 2012 | SGD | 3.34 | 3.36 | 3.31 | 3.31 | 3.31 | -0.05 (-1.49%) | 8,790,000 |
6 Jul 2012 | SGD | 3.37 | 3.37 | 3.32 | 3.36 | 3.36 | 0.0 (0.0%) | 11,714,000 |
5 Jul 2012 | SGD | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | +0.02 (+0.60%) | 19,469,000 |
4 Jul 2012 | SGD | 3.32 | 3.35 | 3.31 | 3.34 | 3.34 | +0.03 (+0.91%) | 23,020,000 |
3 Jul 2012 | SGD | 3.27 | 3.31 | 3.26 | 3.31 | 3.31 | +0.04 (+1.22%) | 15,849,000 |
2 Jul 2012 | SGD | 3.29 | 3.3 | 3.23 | 3.27 | 3.27 | -0.03 (-0.91%) | 14,744,000 |
29 Jun 2012 | SGD | 3.25 | 3.3 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 38,476,000 |
28 Jun 2012 | SGD | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 27,489,000 |
27 Jun 2012 | SGD | 3.2 | 3.25 | 3.2 | 3.22 | 3.22 | +0.03 (+0.94%) | 16,643,000 |
26 Jun 2012 | SGD | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 16,922,000 |
25 Jun 2012 | SGD | 3.16 | 3.23 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 27,326,000 |
22 Jun 2012 | SGD | 3.14 | 3.17 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 8,154,000 |
21 Jun 2012 | SGD | 3.18 | 3.19 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 9,947,000 |
20 Jun 2012 | SGD | 3.19 | 3.2 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 12,778,000 |
19 Jun 2012 | SGD | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 7,988,000 |
18 Jun 2012 | SGD | 3.2 | 3.2 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 9,364,000 |
15 Jun 2012 | SGD | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | +0.05 (+1.59%) | 15,628,000 |
14 Jun 2012 | SGD | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 10,167,000 |
13 Jun 2012 | SGD | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 15,584,000 |
12 Jun 2012 | SGD | 3.13 | 3.17 | 3.12 | 3.16 | 3.16 | +0.01 (+0.32%) | 19,873,000 |
11 Jun 2012 | SGD | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | +0.03 (+0.96%) | 13,665,000 |
8 Jun 2012 | SGD | 3.11 | 3.14 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 17,785,000 |
7 Jun 2012 | SGD | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | +0.01 (+0.32%) | 19,494,000 |
6 Jun 2012 | SGD | 3.1 | 3.13 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 16,847,000 |
5 Jun 2012 | SGD | 3.07 | 3.1 | 3.07 | 3.09 | 3.09 | +0.04 (+1.31%) | 7,883,000 |
4 Jun 2012 | SGD | 3.05 | 3.09 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 18,516,000 |
1 Jun 2012 | SGD | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 12,315,000 |