Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2007 | SGD | 3.2 | 3.22 | 2.98 | 3.1 | 3.1 | -0.1 (-3.13%) | 2,497,000 |
26 Feb 2007 | SGD | 3.24 | 3.24 | 3.16 | 3.2 | 3.2 | -0.04 (-1.23%) | 826,000 |
23 Feb 2007 | SGD | 3.24 | 3.26 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 1,453,000 |
22 Feb 2007 | SGD | 3.1 | 3.24 | 3.1 | 3.24 | 3.24 | +0.18 (+5.88%) | 2,663,000 |
21 Feb 2007 | SGD | 3.02 | 3.16 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 3,494,000 |
16 Feb 2007 | SGD | 3 | 3.02 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,094,000 |
15 Feb 2007 | SGD | 3.02 | 3.06 | 2.96 | 3 | 3 | 0.0 (0.0%) | 1,056,000 |
14 Feb 2007 | SGD | 3.04 | 3.04 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 1,050,000 |
13 Feb 2007 | SGD | 3.08 | 3.1 | 2.97 | 2.98 | 2.98 | -0.1 (-3.25%) | 1,323,000 |
12 Feb 2007 | SGD | 2.93 | 3.1 | 2.89 | 3.08 | 3.08 | +0.15 (+5.12%) | 9,480,000 |
9 Feb 2007 | SGD | 2.88 | 2.94 | 2.88 | 2.93 | 2.93 | +0.07 (+2.45%) | 9,699,000 |
8 Feb 2007 | SGD | 2.88 | 2.92 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 3,500,000 |
7 Feb 2007 | SGD | 2.89 | 2.95 | 2.87 | 2.88 | 2.88 | -0.01 (-0.35%) | 3,607,000 |
6 Feb 2007 | SGD | 2.85 | 2.91 | 2.8 | 2.89 | 2.89 | +0.04 (+1.40%) | 3,441,000 |
5 Feb 2007 | SGD | 2.82 | 2.86 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 766,000 |
2 Feb 2007 | SGD | 2.9 | 2.9 | 2.79 | 2.83 | 2.83 | -0.05 (-1.74%) | 2,915,000 |
1 Feb 2007 | SGD | 2.91 | 2.92 | 2.88 | 2.88 | 2.88 | -0.04 (-1.37%) | 2,687,000 |
31 Jan 2007 | SGD | 2.87 | 2.93 | 2.86 | 2.92 | 2.92 | +0.04 (+1.39%) | 3,198,000 |
30 Jan 2007 | SGD | 2.91 | 2.92 | 2.86 | 2.88 | 2.88 | -0.03 (-1.03%) | 2,669,000 |
29 Jan 2007 | SGD | 2.8 | 2.92 | 2.8 | 2.91 | 2.91 | +0.14 (+5.05%) | 7,479,000 |
26 Jan 2007 | SGD | 2.7 | 2.78 | 2.64 | 2.77 | 2.77 | +0.04 (+1.47%) | 4,377,000 |
25 Jan 2007 | SGD | 2.9 | 2.91 | 2.71 | 2.73 | 2.73 | -0.16 (-5.54%) | 5,795,000 |
24 Jan 2007 | SGD | 2.94 | 3.04 | 2.81 | 2.89 | 2.89 | 0.0 (0.0%) | 8,478,000 |
23 Jan 2007 | SGD | 2.56 | 2.98 | 2.56 | 2.89 | 2.89 | +0.34 (+13.33%) | 6,444,000 |
22 Jan 2007 | SGD | 2.43 | 2.6 | 2.42 | 2.55 | 2.55 | +0.12 (+4.94%) | 6,086,000 |
19 Jan 2007 | SGD | 2.47 | 2.47 | 2.41 | 2.43 | 2.43 | -0.02 (-0.82%) | 1,896,000 |
18 Jan 2007 | SGD | 2.4 | 2.49 | 2.37 | 2.45 | 2.45 | +0.1 (+4.26%) | 4,725,000 |
17 Jan 2007 | SGD | 2.38 | 2.45 | 2.3 | 2.35 | 2.35 | -0.03 (-1.26%) | 5,182,000 |
16 Jan 2007 | SGD | 2.23 | 2.42 | 2.23 | 2.38 | 2.38 | +0.21 (+9.68%) | 9,946,000 |
15 Jan 2007 | SGD | 2.09 | 2.17 | 2.09 | 2.17 | 2.17 | +0.12 (+5.85%) | 3,885,000 |