Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2009 | SGD | 2.73 | 2.79 | 2.7 | 2.73 | 2.73 | +0.02 (+0.74%) | 33,251,000 |
11 May 2009 | SGD | 2.81 | 2.83 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 34,883,000 |
8 May 2009 | SGD | 2.85 | 2.86 | 2.8 | 2.85 | 2.85 | -0.02 (-0.70%) | 28,990,000 |
7 May 2009 | SGD | 2.77 | 2.87 | 2.75 | 2.87 | 2.87 | +0.12 (+4.36%) | 51,488,000 |
6 May 2009 | SGD | 2.58 | 2.78 | 2.57 | 2.75 | 2.75 | +0.18 (+7.00%) | 77,996,000 |
5 May 2009 | SGD | 2.55 | 2.57 | 2.52 | 2.57 | 2.57 | +0.04 (+1.58%) | 48,798,000 |
4 May 2009 | SGD | 2.57 | 2.57 | 2.5 | 2.53 | 2.53 | -0.03 (-1.17%) | 44,104,000 |
30 Apr 2009 | SGD | 2.56 | 2.58 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 43,852,000 |
29 Apr 2009 | SGD | 2.47 | 2.55 | 2.46 | 2.54 | 2.54 | +0.08 (+3.25%) | 29,161,000 |
28 Apr 2009 | SGD | 2.48 | 2.49 | 2.44 | 2.46 | 2.46 | -0.01 (-0.40%) | 30,776,000 |
27 Apr 2009 | SGD | 2.49 | 2.49 | 2.43 | 2.47 | 2.47 | -0.02 (-0.80%) | 21,862,000 |
24 Apr 2009 | SGD | 2.46 | 2.49 | 2.45 | 2.49 | 2.49 | +0.02 (+0.81%) | 24,706,000 |
23 Apr 2009 | SGD | 2.46 | 2.48 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 29,388,000 |
22 Apr 2009 | SGD | 2.51 | 2.52 | 2.45 | 2.47 | 2.47 | -0.04 (-1.59%) | 39,771,000 |
21 Apr 2009 | SGD | 2.5 | 2.52 | 2.45 | 2.51 | 2.51 | -0.04 (-1.57%) | 47,444,000 |
20 Apr 2009 | SGD | 2.6 | 2.61 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 20,727,000 |
17 Apr 2009 | SGD | 2.61 | 2.66 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 23,484,000 |
16 Apr 2009 | SGD | 2.67 | 2.68 | 2.58 | 2.58 | 2.58 | -0.06 (-2.27%) | 20,223,000 |
15 Apr 2009 | SGD | 2.59 | 2.64 | 2.55 | 2.64 | 2.64 | +0.03 (+1.15%) | 17,532,000 |
14 Apr 2009 | SGD | 2.57 | 2.61 | 2.55 | 2.61 | 2.61 | +0.03 (+1.16%) | 18,627,000 |
13 Apr 2009 | SGD | 2.58 | 2.6 | 2.57 | 2.58 | 2.58 | +0.03 (+1.18%) | 11,998,000 |
9 Apr 2009 | SGD | 2.54 | 2.59 | 2.53 | 2.55 | 2.55 | +0.03 (+1.19%) | 18,902,000 |
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 |