Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | SGD | 2.98 | 2.98 | 2.95 | 2.98 | 2.98 | +0.04 (+1.36%) | 26,998,000 |
10 Nov 2009 | SGD | 2.92 | 2.95 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 26,040,000 |
9 Nov 2009 | SGD | 2.93 | 2.94 | 2.88 | 2.91 | 2.91 | -0.03 (-1.02%) | 27,316,000 |
6 Nov 2009 | SGD | 2.92 | 2.94 | 2.91 | 2.94 | 2.94 | +0.05 (+1.73%) | 23,515,000 |
5 Nov 2009 | SGD | 2.9 | 2.91 | 2.86 | 2.89 | 2.89 | -0.03 (-1.03%) | 31,996,000 |
4 Nov 2009 | SGD | 2.92 | 2.94 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 15,133,000 |
3 Nov 2009 | SGD | 2.95 | 2.98 | 2.91 | 2.92 | 2.92 | -0.04 (-1.35%) | 14,782,000 |
2 Nov 2009 | SGD | 2.92 | 2.98 | 2.9 | 2.96 | 2.96 | +0.02 (+0.68%) | 21,920,000 |
30 Oct 2009 | SGD | 3 | 3.02 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 45,472,000 |
29 Oct 2009 | SGD | 2.98 | 2.99 | 2.96 | 2.98 | 2.98 | -0.06 (-1.97%) | 40,911,000 |
28 Oct 2009 | SGD | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -0.06 (-1.94%) | 31,417,000 |
27 Oct 2009 | SGD | 3.11 | 3.12 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 10,345,000 |
26 Oct 2009 | SGD | 3.1 | 3.12 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 10,089,000 |
23 Oct 2009 | SGD | 3.09 | 3.12 | 3.08 | 3.1 | 3.1 | +0.03 (+0.98%) | 11,803,000 |
22 Oct 2009 | SGD | 3.1 | 3.11 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 29,413,000 |
21 Oct 2009 | SGD | 3.15 | 3.15 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 24,687,000 |
20 Oct 2009 | SGD | 3.18 | 3.18 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 17,840,000 |
19 Oct 2009 | SGD | 3.08 | 3.17 | 3.08 | 3.17 | 3.17 | +0.07 (+2.26%) | 23,128,000 |
16 Oct 2009 | SGD | 3.14 | 3.14 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 15,727,000 |
15 Oct 2009 | SGD | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 18,992,000 |
14 Oct 2009 | SGD | 3.13 | 3.15 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 21,920,000 |
13 Oct 2009 | SGD | 3.12 | 3.15 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 15,500,000 |
12 Oct 2009 | SGD | 3.09 | 3.13 | 3.07 | 3.13 | 3.13 | +0.05 (+1.62%) | 22,746,000 |
9 Oct 2009 | SGD | 3.07 | 3.1 | 3.05 | 3.08 | 3.08 | +0.04 (+1.32%) | 40,851,000 |
8 Oct 2009 | SGD | 3.05 | 3.09 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 50,911,000 |
7 Oct 2009 | SGD | 3.12 | 3.13 | 3.05 | 3.06 | 3.06 | -0.06 (-1.92%) | 57,104,000 |
6 Oct 2009 | SGD | 3.21 | 3.25 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 59,949,000 |
5 Oct 2009 | SGD | 3.23 | 3.26 | 3.17 | 3.17 | 3.17 | -0.04 (-1.25%) | 19,245,000 |
2 Oct 2009 | SGD | 3.24 | 3.25 | 3.2 | 3.21 | 3.21 | -0.07 (-2.13%) | 20,937,000 |
1 Oct 2009 | SGD | 3.25 | 3.31 | 3.25 | 3.28 | 3.28 | +0.03 (+0.92%) | 29,552,000 |