Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | SGD | 2.52 | 2.56 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 32,732,000 |
7 Apr 2009 | SGD | 2.47 | 2.53 | 2.47 | 2.53 | 2.53 | +0.07 (+2.85%) | 31,936,000 |
6 Apr 2009 | SGD | 2.5 | 2.52 | 2.43 | 2.46 | 2.46 | -0.04 (-1.60%) | 36,712,000 |
3 Apr 2009 | SGD | 2.55 | 2.57 | 2.45 | 2.5 | 2.5 | -0.05 (-1.96%) | 51,913,000 |
2 Apr 2009 | SGD | 2.56 | 2.59 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 47,331,000 |
1 Apr 2009 | SGD | 2.53 | 2.57 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 23,260,000 |
31 Mar 2009 | SGD | 2.57 | 2.57 | 2.5 | 2.53 | 2.53 | +0.02 (+0.80%) | 40,845,000 |
30 Mar 2009 | SGD | 2.6 | 2.61 | 2.47 | 2.51 | 2.51 | -0.11 (-4.20%) | 19,290,000 |
27 Mar 2009 | SGD | 2.59 | 2.62 | 2.57 | 2.62 | 2.62 | +0.05 (+1.95%) | 24,238,000 |
26 Mar 2009 | SGD | 2.53 | 2.57 | 2.52 | 2.57 | 2.57 | +0.06 (+2.39%) | 30,877,000 |
25 Mar 2009 | SGD | 2.55 | 2.55 | 2.48 | 2.51 | 2.51 | -0.02 (-0.79%) | 22,098,000 |
24 Mar 2009 | SGD | 2.58 | 2.58 | 2.49 | 2.53 | 2.53 | -0.01 (-0.39%) | 34,330,000 |
23 Mar 2009 | SGD | 2.46 | 2.54 | 2.45 | 2.54 | 2.54 | +0.1 (+4.10%) | 27,489,000 |
20 Mar 2009 | SGD | 2.44 | 2.46 | 2.41 | 2.44 | 2.44 | -0.01 (-0.41%) | 27,620,000 |
19 Mar 2009 | SGD | 2.45 | 2.46 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 14,195,000 |
18 Mar 2009 | SGD | 2.45 | 2.47 | 2.43 | 2.44 | 2.44 | +0.01 (+0.41%) | 19,098,000 |
17 Mar 2009 | SGD | 2.43 | 2.46 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 14,751,000 |
16 Mar 2009 | SGD | 2.47 | 2.47 | 2.43 | 2.44 | 2.44 | -0.04 (-1.61%) | 15,963,000 |
13 Mar 2009 | SGD | 2.48 | 2.48 | 2.43 | 2.48 | 2.48 | +0.04 (+1.64%) | 19,569,000 |
12 Mar 2009 | SGD | 2.46 | 2.47 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 15,458,000 |
11 Mar 2009 | SGD | 2.48 | 2.5 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 26,623,000 |
10 Mar 2009 | SGD | 2.44 | 2.47 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 23,448,000 |
9 Mar 2009 | SGD | 2.5 | 2.5 | 2.44 | 2.44 | 2.44 | -0.1 (-3.94%) | 22,520,000 |
6 Mar 2009 | SGD | 2.5 | 2.54 | 2.46 | 2.54 | 2.54 | 0.0 (0.0%) | 26,059,000 |
5 Mar 2009 | SGD | 2.6 | 2.6 | 2.5 | 2.54 | 2.54 | -0.06 (-2.31%) | 27,652,000 |
4 Mar 2009 | SGD | 2.5 | 2.6 | 2.5 | 2.6 | 2.6 | +0.08 (+3.17%) | 42,176,000 |
3 Mar 2009 | SGD | 2.48 | 2.56 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 41,475,000 |
2 Mar 2009 | SGD | 2.44 | 2.51 | 2.43 | 2.48 | 2.48 | +0.02 (+0.81%) | 24,612,000 |
27 Feb 2009 | SGD | 2.58 | 2.59 | 2.46 | 2.46 | 2.46 | -0.12 (-4.65%) | 43,696,000 |
26 Feb 2009 | SGD | 2.62 | 2.63 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 22,934,000 |