Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | SGD | 3,829 | 3,897.1 | 3,821.22 | 3,875.77 | 3,875.77 | +61.32 (+1.61%) | -1 |
10 Oct 2007 | SGD | 3,895.24 | 3,906.16 | 3,814.45 | 3,814.45 | 3,814.45 | -51.3 (-1.33%) | -1 |
9 Oct 2007 | SGD | 3,851.58 | 3,865.75 | 3,812.87 | 3,865.75 | 3,865.75 | +45.44 (+1.19%) | -1 |
8 Oct 2007 | SGD | 3,861.37 | 3,883.34 | 3,817.34 | 3,820.31 | 3,820.31 | -2.31 (-0.06%) | -1 |
5 Oct 2007 | SGD | 3,793.69 | 3,827.72 | 3,775.1 | 3,822.62 | 3,822.62 | +38.81 (+1.03%) | -1 |
4 Oct 2007 | SGD | 3,752.14 | 3,783.81 | 3,742.44 | 3,783.81 | 3,783.81 | +29.19 (+0.78%) | -1 |
3 Oct 2007 | SGD | 3,797.77 | 3,851.88 | 3,744.36 | 3,754.62 | 3,754.62 | -39.21 (-1.03%) | -1 |
2 Oct 2007 | SGD | 3,828.46 | 3,829.52 | 3,788.25 | 3,793.83 | 3,793.83 | +38.61 (+1.03%) | -1 |
1 Oct 2007 | SGD | 3,736.72 | 3,774.79 | 3,734.94 | 3,755.22 | 3,755.22 | +48.99 (+1.32%) | -1 |
28 Sep 2007 | SGD | 3,714.31 | 3,726.53 | 3,679.59 | 3,706.23 | 3,706.23 | -8.54 (-0.23%) | -1 |
27 Sep 2007 | SGD | 3,692 | 3,723.32 | 3,680.29 | 3,714.77 | 3,714.77 | +64.68 (+1.77%) | -1 |
26 Sep 2007 | SGD | 3,632.59 | 3,662.95 | 3,622.15 | 3,650.09 | 3,650.09 | +25.27 (+0.70%) | -1 |
25 Sep 2007 | SGD | 3,615.2 | 3,653.74 | 3,613.2 | 3,624.82 | 3,624.82 | -14.2 (-0.39%) | -1 |
24 Sep 2007 | SGD | 3,556.51 | 3,639.02 | 3,551.87 | 3,639.02 | 3,639.02 | +96.8 (+2.73%) | -1 |
21 Sep 2007 | SGD | 3,549.13 | 3,559.22 | 3,527.27 | 3,542.22 | 3,542.22 | -10.24 (-0.29%) | -1 |
20 Sep 2007 | SGD | 3,602.12 | 3,607.27 | 3,552.46 | 3,552.46 | 3,552.46 | -41.9 (-1.17%) | -1 |
19 Sep 2007 | SGD | 3,601.65 | 3,601.65 | 3,558.2 | 3,594.36 | 3,594.36 | +116.61 (+3.35%) | -1 |
18 Sep 2007 | SGD | 3,454.04 | 3,480.7 | 3,437.92 | 3,477.75 | 3,477.75 | +1.44 (+0.04%) | -1 |
17 Sep 2007 | SGD | 3,536.19 | 3,538.56 | 3,473.28 | 3,476.31 | 3,476.31 | -60.09 (-1.70%) | -1 |
14 Sep 2007 | SGD | 3,538.52 | 3,561.86 | 3,533 | 3,536.4 | 3,536.4 | +32 (+0.91%) | -1 |
13 Sep 2007 | SGD | 3,524 | 3,530.72 | 3,489.14 | 3,504.4 | 3,504.4 | -1.69 (-0.05%) | -1 |
12 Sep 2007 | SGD | 3,530.94 | 3,531.14 | 3,498.48 | 3,506.09 | 3,506.09 | +11.52 (+0.33%) | -1 |
11 Sep 2007 | SGD | 3,447.02 | 3,498.35 | 3,442.72 | 3,494.57 | 3,494.57 | +52.7 (+1.53%) | -1 |
10 Sep 2007 | SGD | 3,405.17 | 3,452.52 | 3,390.86 | 3,441.87 | 3,441.87 | -47.1 (-1.35%) | -1 |
7 Sep 2007 | SGD | 3,468.82 | 3,505.58 | 3,465.19 | 3,488.97 | 3,488.97 | +22.91 (+0.66%) | -1 |
6 Sep 2007 | SGD | 3,416.33 | 3,466.17 | 3,410.84 | 3,466.06 | 3,466.06 | +20.98 (+0.61%) | -1 |
5 Sep 2007 | SGD | 3,420.4 | 3,445.08 | 3,413.2 | 3,445.08 | 3,445.08 | +69.02 (+2.04%) | -1 |
4 Sep 2007 | SGD | 3,396.31 | 3,402.61 | 3,370.17 | 3,376.06 | 3,376.06 | -10.16 (-0.30%) | -1 |
3 Sep 2007 | SGD | 3,390.99 | 3,398.83 | 3,371.61 | 3,386.22 | 3,386.22 | -6.69 (-0.20%) | -1 |
31 Aug 2007 | SGD | 3,385.17 | 3,399.35 | 3,356.44 | 3,392.91 | 3,392.91 | +71.76 (+2.16%) | -1 |