Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2008 | SGD | 2.6 | 2.7 | 2.52 | 2.7 | 2.7 | +0.1 (+3.85%) | 2,461,000 |
18 Jun 2008 | SGD | 2.56 | 2.7 | 2.53 | 2.6 | 2.6 | +0.03 (+1.17%) | 11,079,000 |
17 Jun 2008 | SGD | 2.43 | 2.57 | 2.42 | 2.57 | 2.57 | +0.15 (+6.20%) | 4,638,000 |
16 Jun 2008 | SGD | 2.4 | 2.43 | 2.4 | 2.42 | 2.42 | +0.05 (+2.11%) | 2,027,000 |
13 Jun 2008 | SGD | 2.39 | 2.43 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 1,465,000 |
12 Jun 2008 | SGD | 2.38 | 2.41 | 2.34 | 2.39 | 2.39 | 0.0 (0.0%) | 2,672,000 |
11 Jun 2008 | SGD | 2.34 | 2.41 | 2.33 | 2.39 | 2.39 | +0.06 (+2.58%) | 1,365,000 |
10 Jun 2008 | SGD | 2.38 | 2.41 | 2.32 | 2.33 | 2.33 | -0.04 (-1.69%) | 1,841,000 |
9 Jun 2008 | SGD | 2.36 | 2.41 | 2.36 | 2.37 | 2.37 | -0.08 (-3.27%) | 1,055,000 |
6 Jun 2008 | SGD | 2.45 | 2.48 | 2.44 | 2.45 | 2.45 | +0.03 (+1.24%) | 1,701,000 |
5 Jun 2008 | SGD | 2.4 | 2.44 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,037,000 |
4 Jun 2008 | SGD | 2.42 | 2.46 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 1,477,000 |
3 Jun 2008 | SGD | 2.44 | 2.45 | 2.41 | 2.43 | 2.43 | -0.04 (-1.62%) | 1,135,000 |
2 Jun 2008 | SGD | 2.51 | 2.55 | 2.47 | 2.47 | 2.47 | -0.04 (-1.59%) | 4,067,000 |
30 May 2008 | SGD | 2.43 | 2.54 | 2.43 | 2.51 | 2.51 | +0.1 (+4.15%) | 6,187,000 |
29 May 2008 | SGD | 2.34 | 2.44 | 2.33 | 2.41 | 2.41 | +0.1 (+4.33%) | 3,928,000 |
28 May 2008 | SGD | 2.34 | 2.37 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 1,769,000 |
27 May 2008 | SGD | 2.31 | 2.36 | 2.31 | 2.34 | 2.34 | +0.03 (+1.30%) | 2,006,000 |
26 May 2008 | SGD | 2.39 | 2.39 | 2.28 | 2.31 | 2.31 | -0.1 (-4.15%) | 4,023,000 |
23 May 2008 | SGD | 2.47 | 2.49 | 2.41 | 2.41 | 2.41 | -0.09 (-3.60%) | 2,391,000 |
22 May 2008 | SGD | 2.58 | 2.59 | 2.42 | 2.5 | 2.5 | -0.07 (-2.72%) | 7,431,000 |
21 May 2008 | SGD | 2.49 | 2.57 | 2.44 | 2.57 | 2.57 | +0.11 (+4.47%) | 5,490,000 |
20 May 2008 | SGD | 2.46 | 2.52 | 2.45 | 2.46 | 2.46 | +0.06 (+2.50%) | 5,078,000 |
16 May 2008 | SGD | 2.36 | 2.43 | 2.36 | 2.4 | 2.4 | +0.05 (+2.13%) | 2,961,000 |
15 May 2008 | SGD | 2.4 | 2.41 | 2.35 | 2.35 | 2.35 | -0.07 (-2.89%) | 3,059,000 |
14 May 2008 | SGD | 2.42 | 2.44 | 2.4 | 2.42 | 2.42 | +0.03 (+1.26%) | 2,756,000 |
13 May 2008 | SGD | 2.41 | 2.44 | 2.36 | 2.39 | 2.39 | -0.02 (-0.83%) | 2,379,000 |
12 May 2008 | SGD | 2.41 | 2.45 | 2.4 | 2.41 | 2.41 | +0.02 (+0.84%) | 2,539,000 |
9 May 2008 | SGD | 2.48 | 2.48 | 2.36 | 2.39 | 2.39 | -0.06 (-2.45%) | 2,708,000 |
8 May 2008 | SGD | 2.42 | 2.47 | 2.39 | 2.45 | 2.45 | +0.02 (+0.82%) | 4,865,000 |