Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2007 | SGD | 4.78 | 4.78 | 4.66 | 4.68 | 4.68 | -0.1 (-2.09%) | 198,000 |
24 Jan 2007 | SGD | 4.84 | 4.84 | 4.7 | 4.78 | 4.78 | -0.04 (-0.83%) | 232,000 |
23 Jan 2007 | SGD | 4.72 | 4.82 | 4.7 | 4.82 | 4.82 | 0.0 (0.0%) | 128,000 |
22 Jan 2007 | SGD | 4.76 | 4.82 | 4.7 | 4.82 | 4.82 | +0.06 (+1.26%) | 268,000 |
19 Jan 2007 | SGD | 4.7 | 4.76 | 4.66 | 4.76 | 4.76 | +0.06 (+1.28%) | 381,000 |
18 Jan 2007 | SGD | 4.66 | 4.78 | 4.64 | 4.7 | 4.7 | +0.1 (+2.17%) | 913,000 |
17 Jan 2007 | SGD | 4.66 | 4.66 | 4.6 | 4.6 | 4.6 | -0.16 (-3.36%) | 568,000 |
16 Jan 2007 | SGD | 4.74 | 4.78 | 4.7 | 4.76 | 4.76 | +0.02 (+0.42%) | 354,000 |
15 Jan 2007 | SGD | 4.8 | 4.8 | 4.68 | 4.74 | 4.74 | -0.06 (-1.25%) | 1,014,000 |
12 Jan 2007 | SGD | 4.6 | 4.82 | 4.6 | 4.8 | 4.8 | +0.28 (+6.19%) | 1,387,000 |
11 Jan 2007 | SGD | 4.36 | 4.58 | 4.36 | 4.52 | 4.52 | +0.22 (+5.12%) | 900,000 |
10 Jan 2007 | SGD | 4.4 | 4.4 | 4.22 | 4.3 | 4.3 | -0.1 (-2.27%) | 1,119,000 |
9 Jan 2007 | SGD | 4.3 | 4.44 | 4.3 | 4.4 | 4.4 | +0.08 (+1.85%) | 586,000 |
8 Jan 2007 | SGD | 4.26 | 4.34 | 4.24 | 4.32 | 4.32 | +0.04 (+0.93%) | 576,000 |
5 Jan 2007 | SGD | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | -0.08 (-1.83%) | 418,000 |
4 Jan 2007 | SGD | 4.26 | 4.38 | 4.26 | 4.36 | 4.36 | +0.16 (+3.81%) | 1,415,000 |
3 Jan 2007 | SGD | 4.02 | 4.2 | 3.98 | 4.2 | 4.2 | +0.22 (+5.53%) | 592,000 |
29 Dec 2006 | SGD | 4.02 | 4.12 | 3.92 | 3.98 | 3.98 | -0.04 (-1.00%) | 1,307,000 |
28 Dec 2006 | SGD | 3.88 | 4.04 | 3.88 | 4.02 | 4.02 | +0.12 (+3.08%) | 1,098,000 |
27 Dec 2006 | SGD | 3.84 | 3.9 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 432,000 |
26 Dec 2006 | SGD | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 19,000 |
22 Dec 2006 | SGD | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | +0.06 (+1.58%) | 126,000 |
21 Dec 2006 | SGD | 3.8 | 3.84 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 682,000 |
20 Dec 2006 | SGD | 3.78 | 3.8 | 3.78 | 3.8 | 3.8 | +0.06 (+1.60%) | 135,000 |
19 Dec 2006 | SGD | 3.8 | 3.8 | 3.72 | 3.74 | 3.74 | -0.06 (-1.58%) | 215,000 |
18 Dec 2006 | SGD | 3.78 | 3.8 | 3.78 | 3.8 | 3.8 | +0.02 (+0.53%) | 86,000 |
15 Dec 2006 | SGD | 3.74 | 3.8 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 291,000 |
14 Dec 2006 | SGD | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | +0.02 (+0.54%) | 145,000 |
13 Dec 2006 | SGD | 3.78 | 3.78 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 285,000 |
12 Dec 2006 | SGD | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 148,000 |