Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2007 | SGD | 5 | 5.05 | 4.94 | 4.94 | 4.94 | +0.06 (+1.23%) | 90,000 |
9 Mar 2007 | SGD | 4.9 | 5.1 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 678,000 |
8 Mar 2007 | SGD | 4.68 | 4.88 | 4.68 | 4.88 | 4.88 | +0.18 (+3.83%) | 219,000 |
7 Mar 2007 | SGD | 4.84 | 4.88 | 4.68 | 4.7 | 4.7 | -0.14 (-2.89%) | 366,000 |
6 Mar 2007 | SGD | 4.5 | 4.84 | 4.5 | 4.84 | 4.84 | +0.26 (+5.68%) | 308,000 |
5 Mar 2007 | SGD | 4.76 | 4.76 | 4.4 | 4.58 | 4.58 | -0.32 (-6.53%) | 422,000 |
2 Mar 2007 | SGD | 4.96 | 5 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 255,000 |
1 Mar 2007 | SGD | 5.05 | 5.05 | 4.92 | 4.98 | 4.98 | +0.02 (+0.40%) | 159,000 |
28 Feb 2007 | SGD | 4.54 | 4.98 | 4.54 | 4.96 | 4.96 | -0.04 (-0.80%) | 800,000 |
27 Feb 2007 | SGD | 5 | 5.1 | 4.88 | 5 | 5 | 0.0 (0.0%) | 1,001,000 |
26 Feb 2007 | SGD | 5.3 | 5.3 | 4.98 | 5 | 5 | -0.35 (-6.54%) | 953,000 |
23 Feb 2007 | SGD | 5.4 | 5.4 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 369,000 |
22 Feb 2007 | SGD | 5.3 | 5.4 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 1,054,000 |
21 Feb 2007 | SGD | 5.3 | 5.35 | 5.2 | 5.35 | 5.35 | +0.15 (+2.88%) | 1,114,000 |
16 Feb 2007 | SGD | 5.35 | 5.45 | 5.2 | 5.2 | 5.2 | -0.15 (-2.80%) | 17,766,000 |
15 Feb 2007 | SGD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
14 Feb 2007 | SGD | 5.3 | 5.35 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 531,000 |
13 Feb 2007 | SGD | 5.2 | 5.35 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 653,000 |
12 Feb 2007 | SGD | 5.15 | 5.25 | 5.1 | 5.2 | 5.2 | -0.1 (-1.89%) | 84,000 |
9 Feb 2007 | SGD | 5.3 | 5.3 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 575,000 |
8 Feb 2007 | SGD | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 129,000 |
7 Feb 2007 | SGD | 5.3 | 5.35 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 421,000 |
6 Feb 2007 | SGD | 5.35 | 5.4 | 5.05 | 5.25 | 5.25 | -0.05 (-0.94%) | 195,000 |
5 Feb 2007 | SGD | 5.2 | 5.35 | 5.2 | 5.3 | 5.3 | +0.15 (+2.91%) | 346,000 |
2 Feb 2007 | SGD | 4.9 | 5.35 | 4.9 | 5.15 | 5.15 | +0.31 (+6.40%) | 929,000 |
1 Feb 2007 | SGD | 4.74 | 4.86 | 4.74 | 4.84 | 4.84 | +0.18 (+3.86%) | 340,000 |
31 Jan 2007 | SGD | 4.66 | 4.7 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 91,000 |
30 Jan 2007 | SGD | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | +0.04 (+0.87%) | 35,000 |
29 Jan 2007 | SGD | 4.64 | 4.66 | 4.62 | 4.62 | 4.62 | -0.06 (-1.28%) | 128,000 |
26 Jan 2007 | SGD | 4.62 | 4.72 | 4.62 | 4.68 | 4.68 | 0.0 (0.0%) | 257,000 |