Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2012 | SGD | 3.03 | 3.1 | 3.02 | 3.1 | 3.1 | +0.05 (+1.64%) | 37,303,000 |
30 May 2012 | SGD | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 26,031,000 |
29 May 2012 | SGD | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 15,423,000 |
28 May 2012 | SGD | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 21,958,000 |
25 May 2012 | SGD | 3.1 | 3.11 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 24,121,000 |
24 May 2012 | SGD | 3.1 | 3.11 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 17,561,000 |
23 May 2012 | SGD | 3.11 | 3.13 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 21,920,000 |
22 May 2012 | SGD | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | +0.01 (+0.32%) | 22,634,000 |
21 May 2012 | SGD | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 20,963,000 |
18 May 2012 | SGD | 3.1 | 3.15 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 26,238,000 |
17 May 2012 | SGD | 3.15 | 3.17 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 21,366,000 |
16 May 2012 | SGD | 3.17 | 3.18 | 3.11 | 3.13 | 3.13 | -0.05 (-1.57%) | 40,152,000 |
15 May 2012 | SGD | 3.19 | 3.22 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 27,540,000 |
14 May 2012 | SGD | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -0.07 (-2.16%) | 18,118,000 |
11 May 2012 | SGD | 3.24 | 3.26 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 42,724,000 |
10 May 2012 | SGD | 3.2 | 3.22 | 3.18 | 3.21 | 3.21 | +0.05 (+1.58%) | 33,834,000 |
9 May 2012 | SGD | 3.14 | 3.18 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 28,150,000 |
8 May 2012 | SGD | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | +0.02 (+0.64%) | 16,263,000 |
7 May 2012 | SGD | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 23,589,000 |
4 May 2012 | SGD | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 7,310,000 |
3 May 2012 | SGD | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 14,669,000 |
2 May 2012 | SGD | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 22,560,000 |
30 Apr 2012 | SGD | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 23,352,000 |
27 Apr 2012 | SGD | 3.13 | 3.14 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 37,525,000 |
26 Apr 2012 | SGD | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 10,855,000 |
25 Apr 2012 | SGD | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 8,466,000 |
24 Apr 2012 | SGD | 3.12 | 3.15 | 3.12 | 3.14 | 3.14 | +0.04 (+1.29%) | 16,774,000 |
23 Apr 2012 | SGD | 3.13 | 3.14 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 7,228,000 |
20 Apr 2012 | SGD | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 10,225,000 |
19 Apr 2012 | SGD | 3.11 | 3.14 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 13,821,000 |