Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2008 | SGD | 2.09 | 2.1 | 2.06 | 2.09 | 2.09 | -0.04 (-1.88%) | 4,081,000 |
10 Sep 2008 | SGD | 2.15 | 2.2 | 2.08 | 2.13 | 2.13 | -0.07 (-3.18%) | 4,709,000 |
9 Sep 2008 | SGD | 2.21 | 2.23 | 2.15 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,033,000 |
8 Sep 2008 | SGD | 2.2 | 2.27 | 2.19 | 2.21 | 2.21 | +0.07 (+3.27%) | 2,650,000 |
5 Sep 2008 | SGD | 2.13 | 2.17 | 2.09 | 2.14 | 2.14 | -0.07 (-3.17%) | 5,195,000 |
4 Sep 2008 | SGD | 2.25 | 2.25 | 2.18 | 2.21 | 2.21 | -0.05 (-2.21%) | 4,203,000 |
3 Sep 2008 | SGD | 2.35 | 2.35 | 2.22 | 2.26 | 2.26 | -0.06 (-2.59%) | 2,485,000 |
2 Sep 2008 | SGD | 2.26 | 2.36 | 2.24 | 2.32 | 2.32 | +0.07 (+3.11%) | 1,487,000 |
1 Sep 2008 | SGD | 2.29 | 2.3 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 1,895,000 |
29 Aug 2008 | SGD | 2.3 | 2.31 | 2.26 | 2.3 | 2.3 | +0.04 (+1.77%) | 5,678,000 |
28 Aug 2008 | SGD | 2.3 | 2.3 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 1,934,000 |
27 Aug 2008 | SGD | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 2,045,000 |
26 Aug 2008 | SGD | 2.29 | 2.32 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 3,028,000 |
25 Aug 2008 | SGD | 2.37 | 2.39 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 3,598,000 |
22 Aug 2008 | SGD | 2.32 | 2.34 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 4,333,000 |
21 Aug 2008 | SGD | 2.32 | 2.34 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 3,303,000 |
20 Aug 2008 | SGD | 2.31 | 2.34 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 3,185,000 |
19 Aug 2008 | SGD | 2.31 | 2.43 | 2.29 | 2.3 | 2.3 | -0.09 (-3.77%) | 4,833,000 |
18 Aug 2008 | SGD | 2.35 | 2.39 | 2.31 | 2.39 | 2.39 | +0.1 (+4.37%) | 2,747,000 |
15 Aug 2008 | SGD | 2.33 | 2.33 | 2.29 | 2.29 | 2.29 | -0.05 (-2.14%) | 3,934,000 |
14 Aug 2008 | SGD | 2.38 | 2.41 | 2.31 | 2.34 | 2.34 | -0.06 (-2.50%) | 2,962,000 |
13 Aug 2008 | SGD | 2.46 | 2.48 | 2.37 | 2.4 | 2.4 | -0.09 (-3.61%) | 4,812,000 |
12 Aug 2008 | SGD | 2.45 | 2.5 | 2.44 | 2.49 | 2.49 | +0.04 (+1.63%) | 4,832,000 |
11 Aug 2008 | SGD | 2.48 | 2.49 | 2.43 | 2.45 | 2.45 | +0.05 (+2.08%) | 3,184,000 |
8 Aug 2008 | SGD | 2.48 | 2.48 | 2.39 | 2.4 | 2.4 | -0.09 (-3.61%) | 3,042,000 |
7 Aug 2008 | SGD | 2.51 | 2.51 | 2.47 | 2.49 | 2.49 | -0.06 (-2.35%) | 6,316,000 |
6 Aug 2008 | SGD | 2.5 | 2.55 | 2.45 | 2.55 | 2.55 | +0.12 (+4.94%) | 8,803,000 |
5 Aug 2008 | SGD | 2.31 | 2.43 | 2.28 | 2.43 | 2.43 | +0.15 (+6.58%) | 4,848,000 |
4 Aug 2008 | SGD | 2.25 | 2.32 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,214,000 |
1 Aug 2008 | SGD | 2.28 | 2.31 | 2.24 | 2.27 | 2.27 | -0.03 (-1.30%) | 3,606,000 |