Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2009 | SGD | 2.51 | 2.51 | 2.43 | 2.45 | 2.45 | -0.03 (-1.21%) | 33,970 |
6 Mar 2009 | SGD | 2.5 | 2.5 | 2.46 | 2.48 | 2.48 | -0.04 (-1.59%) | 34,880 |
5 Mar 2009 | SGD | 2.59 | 2.59 | 2.52 | 2.52 | 2.52 | -0.04 (-1.56%) | 22,180 |
4 Mar 2009 | SGD | 2.51 | 2.58 | 2.51 | 2.56 | 2.56 | +0.06 (+2.40%) | 40,700 |
3 Mar 2009 | SGD | 2.48 | 2.55 | 2.48 | 2.5 | 2.5 | +0.03 (+1.21%) | 16,960 |
2 Mar 2009 | SGD | 2.44 | 2.54 | 2.44 | 2.47 | 2.47 | -0.01 (-0.40%) | 33,340 |
27 Feb 2009 | SGD | 2.58 | 2.58 | 2.48 | 2.48 | 2.48 | -0.11 (-4.25%) | 31,360 |
26 Feb 2009 | SGD | 2.62 | 2.62 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 35,690 |
25 Feb 2009 | SGD | 2.53 | 2.57 | 2.52 | 2.57 | 2.57 | +0.06 (+2.39%) | 44,300 |
24 Feb 2009 | SGD | 2.46 | 2.51 | 2.45 | 2.51 | 2.51 | +0.01 (+0.40%) | 43,610 |
23 Feb 2009 | SGD | 2.41 | 2.51 | 2.41 | 2.5 | 2.5 | +0.09 (+3.73%) | 42,410 |
20 Feb 2009 | SGD | 2.42 | 2.45 | 2.41 | 2.41 | 2.41 | -0.05 (-2.03%) | 45,940 |
19 Feb 2009 | SGD | 2.45 | 2.47 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 39,610 |
18 Feb 2009 | SGD | 2.43 | 2.47 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 22,240 |
17 Feb 2009 | SGD | 2.49 | 2.49 | 2.44 | 2.44 | 2.44 | -0.07 (-2.79%) | 42,150 |
16 Feb 2009 | SGD | 2.51 | 2.54 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 42,870 |
13 Feb 2009 | SGD | 2.46 | 2.51 | 2.46 | 2.51 | 2.51 | +0.03 (+1.21%) | 29,130 |
12 Feb 2009 | SGD | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 21,850 |
11 Feb 2009 | SGD | 2.47 | 2.51 | 2.45 | 2.49 | 2.49 | +0.04 (+1.63%) | 45,010 |
10 Feb 2009 | SGD | 2.44 | 2.45 | 2.4 | 2.45 | 2.45 | +0.02 (+0.82%) | 11,640 |
9 Feb 2009 | SGD | 2.54 | 2.54 | 2.43 | 2.43 | 2.43 | -0.1 (-3.95%) | 13,290 |
6 Feb 2009 | SGD | 2.54 | 2.55 | 2.48 | 2.53 | 2.53 | +0.03 (+1.20%) | 45,620 |
5 Feb 2009 | SGD | 2.5 | 2.51 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 23,850 |
4 Feb 2009 | SGD | 2.57 | 2.57 | 2.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 38,510 |
3 Feb 2009 | SGD | 2.54 | 2.56 | 2.51 | 2.53 | 2.53 | -0.03 (-1.17%) | 34,080 |
2 Feb 2009 | SGD | 2.66 | 2.67 | 2.56 | 2.56 | 2.56 | -0.14 (-5.19%) | 29,000 |
30 Jan 2009 | SGD | 2.74 | 2.74 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 15,100 |
29 Jan 2009 | SGD | 2.68 | 2.75 | 2.67 | 2.75 | 2.75 | +0.13 (+4.96%) | 56,150 |
28 Jan 2009 | SGD | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | +0.09 (+3.56%) | 36,240 |
23 Jan 2009 | SGD | 2.55 | 2.59 | 2.53 | 2.53 | 2.53 | -0.01 (-0.39%) | 9,530 |