Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | SGD | 2.85 | 2.85 | 2.72 | 2.73 | 2.73 | -0.12 (-4.21%) | 1,998,000 |
15 Oct 2007 | SGD | 2.85 | 2.87 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 340,000 |
12 Oct 2007 | SGD | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -0.06 (-2.07%) | 705,000 |
11 Oct 2007 | SGD | 2.94 | 2.94 | 2.89 | 2.9 | 2.9 | +0.02 (+0.69%) | 945,000 |
10 Oct 2007 | SGD | 2.88 | 2.96 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 1,462,000 |
9 Oct 2007 | SGD | 2.95 | 2.96 | 2.88 | 2.88 | 2.88 | -0.07 (-2.37%) | 1,873,000 |
8 Oct 2007 | SGD | 2.98 | 3 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 986,000 |
5 Oct 2007 | SGD | 3 | 3.02 | 2.99 | 2.99 | 2.99 | -0.05 (-1.64%) | 1,017,000 |
4 Oct 2007 | SGD | 2.95 | 3.04 | 2.91 | 3.04 | 3.04 | +0.07 (+2.36%) | 970,000 |
3 Oct 2007 | SGD | 3.2 | 3.2 | 2.94 | 2.97 | 2.97 | -0.25 (-7.76%) | 1,503,000 |
2 Oct 2007 | SGD | 3.16 | 3.34 | 3.16 | 3.22 | 3.22 | +0.1 (+3.21%) | 3,982,000 |
1 Oct 2007 | SGD | 2.85 | 3.12 | 2.8 | 3.12 | 3.12 | +0.32 (+11.43%) | 5,229,000 |
28 Sep 2007 | SGD | 2.65 | 2.8 | 2.65 | 2.8 | 2.8 | +0.15 (+5.66%) | 2,138,000 |
27 Sep 2007 | SGD | 2.63 | 2.67 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 1,329,000 |
26 Sep 2007 | SGD | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | -0.03 (-1.13%) | 805,000 |
25 Sep 2007 | SGD | 2.69 | 2.69 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 69,000 |
24 Sep 2007 | SGD | 2.65 | 2.68 | 2.65 | 2.68 | 2.68 | +0.05 (+1.90%) | 814,000 |
21 Sep 2007 | SGD | 2.58 | 2.63 | 2.58 | 2.63 | 2.63 | +0.04 (+1.54%) | 199,000 |
20 Sep 2007 | SGD | 2.66 | 2.66 | 2.59 | 2.59 | 2.59 | -0.07 (-2.63%) | 1,427,000 |
19 Sep 2007 | SGD | 2.7 | 2.73 | 2.65 | 2.66 | 2.66 | +0.04 (+1.53%) | 3,159,000 |
18 Sep 2007 | SGD | 2.65 | 2.65 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 50,000 |
17 Sep 2007 | SGD | 2.66 | 2.66 | 2.6 | 2.6 | 2.6 | -0.06 (-2.26%) | 3,645,000 |
14 Sep 2007 | SGD | 2.7 | 2.7 | 2.66 | 2.66 | 2.66 | -0.05 (-1.85%) | 1,601,000 |
13 Sep 2007 | SGD | 2.75 | 2.75 | 2.69 | 2.71 | 2.71 | -0.04 (-1.45%) | 2,476,000 |
12 Sep 2007 | SGD | 2.79 | 2.85 | 2.75 | 2.75 | 2.75 | -0.04 (-1.43%) | 2,571,000 |
11 Sep 2007 | SGD | 2.75 | 2.82 | 2.71 | 2.79 | 2.79 | +0.04 (+1.45%) | 590,000 |
10 Sep 2007 | SGD | 2.7 | 2.77 | 2.7 | 2.75 | 2.75 | -0.03 (-1.08%) | 736,000 |
7 Sep 2007 | SGD | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | +0.07 (+2.58%) | 501,000 |
6 Sep 2007 | SGD | 2.69 | 2.72 | 2.69 | 2.71 | 2.71 | -0.02 (-0.73%) | 425,000 |
5 Sep 2007 | SGD | 2.73 | 2.74 | 2.7 | 2.73 | 2.73 | +0.01 (+0.37%) | 412,000 |