Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2008 | SGD | 2 | 2.01 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 5,150,000 |
10 Mar 2008 | SGD | 2.05 | 2.06 | 2 | 2 | 2 | -0.1 (-4.76%) | 4,203,000 |
7 Mar 2008 | SGD | 2.08 | 2.13 | 2.07 | 2.1 | 2.1 | -0.05 (-2.33%) | 7,184,000 |
6 Mar 2008 | SGD | 2.16 | 2.19 | 2.11 | 2.15 | 2.15 | +0.03 (+1.42%) | 2,537,000 |
5 Mar 2008 | SGD | 2.15 | 2.17 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 5,334,000 |
4 Mar 2008 | SGD | 2.1 | 2.14 | 2.09 | 2.11 | 2.11 | -0.01 (-0.47%) | 4,393,000 |
3 Mar 2008 | SGD | 2.13 | 2.17 | 2.1 | 2.12 | 2.12 | -0.13 (-5.78%) | 7,752,000 |
29 Feb 2008 | SGD | 2.34 | 2.34 | 2.19 | 2.25 | 2.25 | -0.03 (-1.32%) | 4,475,000 |
28 Feb 2008 | SGD | 2.22 | 2.29 | 2.2 | 2.28 | 2.28 | +0.04 (+1.79%) | 4,830,000 |
27 Feb 2008 | SGD | 2.24 | 2.3 | 2.24 | 2.24 | 2.24 | +0.04 (+1.82%) | 1,809,000 |
26 Feb 2008 | SGD | 2.31 | 2.33 | 2.2 | 2.2 | 2.2 | -0.09 (-3.93%) | 3,289,000 |
25 Feb 2008 | SGD | 2.31 | 2.32 | 2.23 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,150,000 |
22 Feb 2008 | SGD | 2.21 | 2.32 | 2.18 | 2.28 | 2.28 | +0.07 (+3.17%) | 3,581,000 |
21 Feb 2008 | SGD | 2.25 | 2.25 | 2.17 | 2.21 | 2.21 | 0.0 (0.0%) | 17,955,000 |
20 Feb 2008 | SGD | 2.27 | 2.3 | 2.21 | 2.21 | 2.21 | -0.06 (-2.64%) | 2,771,000 |
19 Feb 2008 | SGD | 2.29 | 2.31 | 2.25 | 2.27 | 2.27 | +0.03 (+1.34%) | 2,250,000 |
18 Feb 2008 | SGD | 2.22 | 2.25 | 2.14 | 2.24 | 2.24 | +0.06 (+2.75%) | 3,063,000 |
15 Feb 2008 | SGD | 2.11 | 2.18 | 2.1 | 2.18 | 2.18 | +0.04 (+1.87%) | 2,744,000 |
14 Feb 2008 | SGD | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | +0.04 (+1.90%) | 3,726,000 |
13 Feb 2008 | SGD | 2.14 | 2.15 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 4,674,000 |
12 Feb 2008 | SGD | 2.15 | 2.19 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 8,725,000 |
11 Feb 2008 | SGD | 2.21 | 2.21 | 2.07 | 2.11 | 2.11 | -0.09 (-4.09%) | 8,432,000 |
6 Feb 2008 | SGD | 2.17 | 2.24 | 2.15 | 2.2 | 2.2 | -0.1 (-4.35%) | 2,155,000 |
5 Feb 2008 | SGD | 2.3 | 2.3 | 2.2 | 2.3 | 2.3 | -0.03 (-1.29%) | 2,455,000 |
4 Feb 2008 | SGD | 2.22 | 2.33 | 2.16 | 2.33 | 2.33 | +0.16 (+7.37%) | 3,468,000 |
1 Feb 2008 | SGD | 2.17 | 2.25 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 3,183,000 |
31 Jan 2008 | SGD | 2.25 | 2.26 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 4,921,000 |
30 Jan 2008 | SGD | 2.22 | 2.27 | 2.13 | 2.15 | 2.15 | -0.11 (-4.87%) | 2,605,000 |
29 Jan 2008 | SGD | 2.3 | 2.33 | 2.22 | 2.26 | 2.26 | +0.04 (+1.80%) | 2,205,000 |
28 Jan 2008 | SGD | 2.42 | 2.42 | 2.21 | 2.22 | 2.22 | -0.21 (-8.64%) | 4,795,000 |