Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2007 | SGD | 2.96 | 2.96 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 4,286,000 |
9 Jul 2007 | SGD | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 887,000 |
6 Jul 2007 | SGD | 2.95 | 2.96 | 2.91 | 2.96 | 2.96 | -0.02 (-0.67%) | 1,109,000 |
5 Jul 2007 | SGD | 2.95 | 3 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 258,000 |
4 Jul 2007 | SGD | 3 | 3 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 913,000 |
3 Jul 2007 | SGD | 3.04 | 3.04 | 2.96 | 2.98 | 2.98 | -0.06 (-1.97%) | 664,000 |
2 Jul 2007 | SGD | 3.1 | 3.14 | 3 | 3.04 | 3.04 | -0.12 (-3.80%) | 593,000 |
29 Jun 2007 | SGD | 3.06 | 3.18 | 3 | 3.16 | 3.16 | +0.08 (+2.60%) | 12,351,000 |
28 Jun 2007 | SGD | 3.1 | 3.1 | 3.02 | 3.08 | 3.08 | -0.02 (-0.65%) | 1,781,000 |
27 Jun 2007 | SGD | 3 | 3.12 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 6,046,000 |
26 Jun 2007 | SGD | 3 | 3.02 | 2.97 | 3 | 3 | +0.06 (+2.04%) | 5,493,000 |
25 Jun 2007 | SGD | 2.9 | 2.97 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 13,708,000 |
22 Jun 2007 | SGD | 2.9 | 2.93 | 2.9 | 2.91 | 2.91 | +0.01 (+0.34%) | 892,000 |
21 Jun 2007 | SGD | 2.92 | 2.93 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,343,000 |
20 Jun 2007 | SGD | 2.97 | 3 | 2.92 | 2.92 | 2.92 | -0.06 (-2.01%) | 1,161,000 |
19 Jun 2007 | SGD | 2.92 | 2.98 | 2.9 | 2.98 | 2.98 | +0.06 (+2.05%) | 4,127,000 |
18 Jun 2007 | SGD | 2.9 | 2.94 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 2,336,000 |
15 Jun 2007 | SGD | 2.94 | 2.94 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 1,728,000 |
14 Jun 2007 | SGD | 2.93 | 2.94 | 2.91 | 2.94 | 2.94 | +0.02 (+0.68%) | 1,223,000 |
13 Jun 2007 | SGD | 2.87 | 2.92 | 2.86 | 2.92 | 2.92 | +0.03 (+1.04%) | 2,534,000 |
12 Jun 2007 | SGD | 2.94 | 2.95 | 2.89 | 2.89 | 2.89 | -0.06 (-2.03%) | 927,000 |
11 Jun 2007 | SGD | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 627,000 |
8 Jun 2007 | SGD | 2.99 | 2.99 | 2.94 | 2.98 | 2.98 | -0.02 (-0.67%) | 672,000 |
7 Jun 2007 | SGD | 2.97 | 3.02 | 2.92 | 3 | 3 | -0.06 (-1.96%) | 1,050,000 |
6 Jun 2007 | SGD | 2.95 | 3.06 | 2.93 | 3.06 | 3.06 | +0.11 (+3.73%) | 3,051,000 |
5 Jun 2007 | SGD | 2.89 | 2.97 | 2.89 | 2.95 | 2.95 | +0.07 (+2.43%) | 2,920,000 |
4 Jun 2007 | SGD | 2.86 | 2.88 | 2.83 | 2.88 | 2.88 | +0.05 (+1.77%) | 3,229,000 |
1 Jun 2007 | SGD | 2.86 | 2.89 | 2.83 | 2.83 | 2.83 | -0.03 (-1.05%) | 1,945,000 |
30 May 2007 | SGD | 2.85 | 2.88 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 1,475,000 |
29 May 2007 | SGD | 2.87 | 2.91 | 2.86 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,982,000 |