Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2008 | SGD | 2.6 | 2.68 | 2.53 | 2.6 | 2.6 | +0.04 (+1.56%) | 2,626,000 |
18 Feb 2008 | SGD | 2.52 | 2.68 | 2.52 | 2.56 | 2.56 | +0.04 (+1.59%) | 2,340,000 |
15 Feb 2008 | SGD | 2.28 | 2.57 | 2.26 | 2.52 | 2.52 | +0.18 (+7.69%) | 8,984,000 |
14 Feb 2008 | SGD | 2.22 | 2.35 | 2.19 | 2.34 | 2.34 | +0.19 (+8.84%) | 7,656,000 |
13 Feb 2008 | SGD | 2.19 | 2.24 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 4,559,000 |
12 Feb 2008 | SGD | 2.1 | 2.17 | 2.09 | 2.15 | 2.15 | +0.11 (+5.39%) | 5,647,000 |
11 Feb 2008 | SGD | 2.09 | 2.12 | 1.99 | 2.04 | 2.04 | -0.07 (-3.32%) | 8,727,000 |
6 Feb 2008 | SGD | 2.12 | 2.19 | 2.11 | 2.11 | 2.11 | -0.11 (-4.95%) | 5,770,000 |
5 Feb 2008 | SGD | 2.19 | 2.26 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 5,116,000 |
4 Feb 2008 | SGD | 2.12 | 2.27 | 2.12 | 2.21 | 2.21 | +0.11 (+5.24%) | 14,290,000 |
1 Feb 2008 | SGD | 2.19 | 2.19 | 2.07 | 2.1 | 2.1 | -0.07 (-3.23%) | 3,504,000 |
31 Jan 2008 | SGD | 2.22 | 2.22 | 2.13 | 2.17 | 2.17 | -0.02 (-0.91%) | 2,475,000 |
30 Jan 2008 | SGD | 2.28 | 2.28 | 2.15 | 2.19 | 2.19 | -0.02 (-0.90%) | 4,332,000 |
29 Jan 2008 | SGD | 2.22 | 2.26 | 2.16 | 2.21 | 2.21 | +0.09 (+4.25%) | 8,311,000 |
28 Jan 2008 | SGD | 2.27 | 2.33 | 2.08 | 2.12 | 2.12 | -0.25 (-10.55%) | 10,711,000 |
25 Jan 2008 | SGD | 2.2 | 2.38 | 2.2 | 2.37 | 2.37 | +0.23 (+10.75%) | 7,707,000 |
24 Jan 2008 | SGD | 2.3 | 2.3 | 2.01 | 2.14 | 2.14 | -0.07 (-3.17%) | 6,635,000 |
23 Jan 2008 | SGD | 1.96 | 2.21 | 1.94 | 2.21 | 2.21 | +0.46 (+26.29%) | 9,267,000 |
22 Jan 2008 | SGD | 1.9 | 1.9 | 1.7 | 1.75 | 1.75 | -0.26 (-12.94%) | 9,779,000 |
21 Jan 2008 | SGD | 2.38 | 2.38 | 1.99 | 2.01 | 2.01 | -0.39 (-16.25%) | 7,416,000 |
18 Jan 2008 | SGD | 2.37 | 2.45 | 2.25 | 2.4 | 2.4 | -0.05 (-2.04%) | 4,869,000 |
17 Jan 2008 | SGD | 2.56 | 2.6 | 2.3 | 2.45 | 2.45 | -0.15 (-5.77%) | 13,217,000 |
16 Jan 2008 | SGD | 2.79 | 2.82 | 2.39 | 2.6 | 2.6 | -0.27 (-9.41%) | 13,066,000 |
15 Jan 2008 | SGD | 2.84 | 2.93 | 2.84 | 2.87 | 2.87 | +0.05 (+1.77%) | 10,878,000 |
14 Jan 2008 | SGD | 2.73 | 2.84 | 2.7 | 2.82 | 2.82 | +0.05 (+1.81%) | 6,753,000 |
11 Jan 2008 | SGD | 2.88 | 2.9 | 2.71 | 2.77 | 2.77 | -0.07 (-2.46%) | 6,220,000 |
10 Jan 2008 | SGD | 3 | 3 | 2.8 | 2.84 | 2.84 | -0.1 (-3.40%) | 4,684,000 |
9 Jan 2008 | SGD | 2.75 | 2.94 | 2.74 | 2.94 | 2.94 | +0.17 (+6.14%) | 5,620,000 |
8 Jan 2008 | SGD | 2.72 | 2.83 | 2.71 | 2.77 | 2.77 | +0.13 (+4.92%) | 7,719,000 |
7 Jan 2008 | SGD | 2.6 | 2.84 | 2.56 | 2.64 | 2.64 | -0.01 (-0.38%) | 11,327,000 |