Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2009 | SGD | 3.2 | 3.22 | 3.16 | 3.17 | 3.17 | -0.06 (-1.86%) | 21,532,000 |
6 Aug 2009 | SGD | 3.23 | 3.32 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 24,064,000 |
5 Aug 2009 | SGD | 3.34 | 3.34 | 3.22 | 3.23 | 3.23 | -0.18 (-5.28%) | 39,319,000 |
4 Aug 2009 | SGD | 3.46 | 3.47 | 3.38 | 3.41 | 3.41 | -0.06 (-1.73%) | 29,205,000 |
3 Aug 2009 | SGD | 3.46 | 3.48 | 3.42 | 3.47 | 3.47 | -0.03 (-0.86%) | 25,456,000 |
31 Jul 2009 | SGD | 3.45 | 3.5 | 3.41 | 3.5 | 3.5 | +0.1 (+2.94%) | 31,100,000 |
30 Jul 2009 | SGD | 3.48 | 3.48 | 3.38 | 3.4 | 3.4 | -0.06 (-1.73%) | 28,630,000 |
29 Jul 2009 | SGD | 3.4 | 3.49 | 3.39 | 3.46 | 3.46 | +0.08 (+2.37%) | 37,144,000 |
28 Jul 2009 | SGD | 3.47 | 3.48 | 3.36 | 3.38 | 3.38 | -0.06 (-1.74%) | 29,044,000 |
27 Jul 2009 | SGD | 3.29 | 3.52 | 3.29 | 3.44 | 3.44 | +0.15 (+4.56%) | 38,464,000 |
24 Jul 2009 | SGD | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | +0.02 (+0.61%) | 23,214,000 |
23 Jul 2009 | SGD | 3.33 | 3.35 | 3.25 | 3.27 | 3.27 | -0.04 (-1.21%) | 33,897,000 |
22 Jul 2009 | SGD | 3.32 | 3.39 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 29,523,000 |
21 Jul 2009 | SGD | 3.3 | 3.32 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 33,880,000 |
20 Jul 2009 | SGD | 3.28 | 3.3 | 3.25 | 3.28 | 3.28 | -0.04 (-1.20%) | 29,190,000 |
17 Jul 2009 | SGD | 3.31 | 3.32 | 3.26 | 3.32 | 3.32 | +0.03 (+0.91%) | 18,727,000 |
16 Jul 2009 | SGD | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 30,963,000 |
15 Jul 2009 | SGD | 3.16 | 3.27 | 3.16 | 3.27 | 3.27 | +0.11 (+3.48%) | 28,236,000 |
14 Jul 2009 | SGD | 3.16 | 3.2 | 3.13 | 3.16 | 3.16 | +0.04 (+1.28%) | 14,012,000 |
13 Jul 2009 | SGD | 3.17 | 3.18 | 3.05 | 3.12 | 3.12 | -0.04 (-1.27%) | 18,340,000 |
10 Jul 2009 | SGD | 3.19 | 3.21 | 3.13 | 3.16 | 3.16 | -0.01 (-0.32%) | 22,830,000 |
9 Jul 2009 | SGD | 3.09 | 3.2 | 3.08 | 3.17 | 3.17 | +0.11 (+3.59%) | 43,098,000 |
8 Jul 2009 | SGD | 2.96 | 3.1 | 2.96 | 3.06 | 3.06 | +0.07 (+2.34%) | 27,351,000 |
7 Jul 2009 | SGD | 2.94 | 3 | 2.94 | 2.99 | 2.99 | +0.07 (+2.40%) | 15,343,000 |
6 Jul 2009 | SGD | 3 | 3 | 2.92 | 2.92 | 2.92 | -0.09 (-2.99%) | 10,111,000 |
3 Jul 2009 | SGD | 2.96 | 3.01 | 2.95 | 3.01 | 3.01 | +0.02 (+0.67%) | 6,879,000 |
2 Jul 2009 | SGD | 2.99 | 3.02 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 13,849,000 |
1 Jul 2009 | SGD | 2.98 | 3 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 8,244,000 |
30 Jun 2009 | SGD | 3.02 | 3.03 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 30,425,000 |
29 Jun 2009 | SGD | 3 | 3.01 | 2.95 | 2.97 | 2.97 | -0.04 (-1.33%) | 10,616,000 |