Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2008 | SGD | 2.41 | 2.45 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 2,855,000 |
27 May 2008 | SGD | 2.41 | 2.46 | 2.39 | 2.42 | 2.42 | +0.06 (+2.54%) | 4,317,000 |
26 May 2008 | SGD | 2.43 | 2.43 | 2.36 | 2.36 | 2.36 | -0.1 (-4.07%) | 2,071,000 |
23 May 2008 | SGD | 2.44 | 2.48 | 2.4 | 2.46 | 2.46 | +0.05 (+2.07%) | 5,419,000 |
22 May 2008 | SGD | 2.4 | 2.44 | 2.38 | 2.41 | 2.41 | -0.04 (-1.63%) | 2,810,000 |
21 May 2008 | SGD | 2.48 | 2.55 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 4,604,000 |
20 May 2008 | SGD | 2.54 | 2.57 | 2.45 | 2.47 | 2.47 | -0.06 (-2.37%) | 6,031,000 |
16 May 2008 | SGD | 2.54 | 2.55 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 5,578,000 |
15 May 2008 | SGD | 2.58 | 2.58 | 2.52 | 2.54 | 2.54 | +0.03 (+1.20%) | 3,291,000 |
14 May 2008 | SGD | 2.49 | 2.55 | 2.46 | 2.51 | 2.51 | +0.06 (+2.45%) | 6,623,000 |
13 May 2008 | SGD | 2.51 | 2.52 | 2.45 | 2.45 | 2.45 | -0.06 (-2.39%) | 5,380,000 |
12 May 2008 | SGD | 2.52 | 2.55 | 2.46 | 2.51 | 2.51 | +0.01 (+0.40%) | 2,262,000 |
9 May 2008 | SGD | 2.58 | 2.6 | 2.47 | 2.5 | 2.5 | -0.14 (-5.30%) | 3,501,000 |
8 May 2008 | SGD | 2.61 | 2.64 | 2.59 | 2.64 | 2.64 | -0.04 (-1.49%) | 2,463,000 |
7 May 2008 | SGD | 2.7 | 2.7 | 2.62 | 2.68 | 2.68 | +0.02 (+0.75%) | 12,024,000 |
6 May 2008 | SGD | 2.66 | 2.71 | 2.65 | 2.66 | 2.66 | -0.06 (-2.21%) | 1,788,000 |
5 May 2008 | SGD | 2.7 | 2.72 | 2.66 | 2.72 | 2.72 | +0.02 (+0.74%) | 3,914,000 |
2 May 2008 | SGD | 2.62 | 2.71 | 2.62 | 2.7 | 2.7 | +0.13 (+5.06%) | 9,724,000 |
30 Apr 2008 | SGD | 2.55 | 2.57 | 2.53 | 2.57 | 2.57 | +0.11 (+4.47%) | 11,878,000 |
29 Apr 2008 | SGD | 2.42 | 2.47 | 2.42 | 2.46 | 2.46 | +0.04 (+1.65%) | 3,748,000 |
28 Apr 2008 | SGD | 2.36 | 2.42 | 2.35 | 2.42 | 2.42 | +0.03 (+1.26%) | 3,351,000 |
25 Apr 2008 | SGD | 2.39 | 2.44 | 2.34 | 2.39 | 2.39 | +0.03 (+1.27%) | 7,080,000 |
24 Apr 2008 | SGD | 2.37 | 2.41 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 3,772,000 |
23 Apr 2008 | SGD | 2.36 | 2.4 | 2.34 | 2.37 | 2.37 | -0.01 (-0.42%) | 3,041,000 |
22 Apr 2008 | SGD | 2.37 | 2.38 | 2.32 | 2.38 | 2.38 | 0.0 (0.0%) | 2,792,000 |
21 Apr 2008 | SGD | 2.38 | 2.39 | 2.33 | 2.38 | 2.38 | +0.03 (+1.28%) | 3,861,000 |
18 Apr 2008 | SGD | 2.39 | 2.4 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 1,907,000 |
17 Apr 2008 | SGD | 2.37 | 2.44 | 2.33 | 2.37 | 2.37 | +0.04 (+1.72%) | 2,760,000 |
16 Apr 2008 | SGD | 2.34 | 2.36 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 776,000 |
15 Apr 2008 | SGD | 2.35 | 2.38 | 2.32 | 2.32 | 2.32 | -0.04 (-1.69%) | 1,781,000 |