Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2007 | SGD | 2.86 | 2.88 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,409,000 |
25 May 2007 | SGD | 2.9 | 2.9 | 2.82 | 2.84 | 2.84 | -0.05 (-1.73%) | 2,237,000 |
24 May 2007 | SGD | 2.95 | 2.95 | 2.89 | 2.89 | 2.89 | -0.06 (-2.03%) | 4,850,000 |
23 May 2007 | SGD | 3 | 3 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 312,000 |
22 May 2007 | SGD | 3.02 | 3.06 | 3 | 3 | 3 | -0.02 (-0.66%) | 869,000 |
21 May 2007 | SGD | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 632,000 |
18 May 2007 | SGD | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 1,427,000 |
17 May 2007 | SGD | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 269,000 |
16 May 2007 | SGD | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 810,000 |
15 May 2007 | SGD | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 676,000 |
14 May 2007 | SGD | 3.02 | 3.1 | 3.02 | 3.08 | 3.08 | 0.0 (0.0%) | 2,014,000 |
11 May 2007 | SGD | 3.1 | 3.1 | 3.04 | 3.08 | 3.08 | -0.06 (-1.91%) | 260,000 |
10 May 2007 | SGD | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | +0.04 (+1.29%) | 889,000 |
9 May 2007 | SGD | 3.06 | 3.12 | 3 | 3.1 | 3.1 | +0.08 (+2.65%) | 2,264,000 |
8 May 2007 | SGD | 3.04 | 3.1 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 2,684,000 |
7 May 2007 | SGD | 2.98 | 3.08 | 2.98 | 3.04 | 3.04 | +0.06 (+2.01%) | 2,872,000 |
4 May 2007 | SGD | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 1,517,000 |
3 May 2007 | SGD | 2.94 | 3 | 2.91 | 2.98 | 2.98 | +0.04 (+1.36%) | 3,161,000 |
2 May 2007 | SGD | 2.83 | 2.96 | 2.83 | 2.94 | 2.94 | +0.11 (+3.89%) | 4,711,000 |
30 Apr 2007 | SGD | 2.81 | 2.85 | 2.75 | 2.83 | 2.83 | +0.02 (+0.71%) | 2,707,000 |
27 Apr 2007 | SGD | 2.86 | 2.88 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 1,800,000 |
26 Apr 2007 | SGD | 2.7 | 2.86 | 2.7 | 2.84 | 2.84 | +0.16 (+5.97%) | 7,466,000 |
25 Apr 2007 | SGD | 2.75 | 2.78 | 2.67 | 2.68 | 2.68 | -0.06 (-2.19%) | 3,921,000 |
24 Apr 2007 | SGD | 2.87 | 2.87 | 2.71 | 2.74 | 2.74 | -0.12 (-4.20%) | 5,643,000 |
23 Apr 2007 | SGD | 2.97 | 2.99 | 2.85 | 2.86 | 2.86 | -0.09 (-3.05%) | 2,073,000 |
20 Apr 2007 | SGD | 3.02 | 3.04 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 966,000 |
19 Apr 2007 | SGD | 3.02 | 3.02 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 2,266,000 |
18 Apr 2007 | SGD | 3.08 | 3.1 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 1,145,000 |
17 Apr 2007 | SGD | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,066,000 |
16 Apr 2007 | SGD | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 856,000 |