Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2008 | SGD | 2.41 | 2.49 | 2.41 | 2.48 | 2.48 | +0.08 (+3.33%) | 86,000 |
8 Jul 2008 | SGD | 2.4 | 2.41 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 86,000 |
7 Jul 2008 | SGD | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 45,000 |
4 Jul 2008 | SGD | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 13,000 |
3 Jul 2008 | SGD | 2.42 | 2.42 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 86,000 |
2 Jul 2008 | SGD | 2.4 | 2.42 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 110,000 |
1 Jul 2008 | SGD | 2.38 | 2.4 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 102,000 |
30 Jun 2008 | SGD | 2.28 | 2.4 | 2.28 | 2.36 | 2.36 | +0.05 (+2.16%) | 2,350,000 |
27 Jun 2008 | SGD | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 57,000 |
26 Jun 2008 | SGD | 2.23 | 2.3 | 2.23 | 2.3 | 2.3 | +0.05 (+2.22%) | 107,000 |
25 Jun 2008 | SGD | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | +0.01 (+0.45%) | 3,013,000 |
24 Jun 2008 | SGD | 2.21 | 2.24 | 2.13 | 2.24 | 2.24 | +0.05 (+2.28%) | 14,000 |
23 Jun 2008 | SGD | 2.21 | 2.21 | 2.11 | 2.19 | 2.19 | 0.0 (0.0%) | 9,000 |
20 Jun 2008 | SGD | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 37,000 |
19 Jun 2008 | SGD | 2.2 | 2.2 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 63,000 |
18 Jun 2008 | SGD | 2.2 | 2.2 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 19,000 |
17 Jun 2008 | SGD | 2.21 | 2.22 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 162,000 |
16 Jun 2008 | SGD | 2.23 | 2.23 | 2.19 | 2.22 | 2.22 | -0.01 (-0.45%) | 235,000 |
13 Jun 2008 | SGD | 2.2 | 2.23 | 2.15 | 2.23 | 2.23 | +0.03 (+1.36%) | 65,000 |
12 Jun 2008 | SGD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
11 Jun 2008 | SGD | 2.23 | 2.23 | 2.16 | 2.2 | 2.2 | -0.04 (-1.79%) | 66,000 |
10 Jun 2008 | SGD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | +0.06 (+2.75%) | 1,000 |
9 Jun 2008 | SGD | 2.23 | 2.23 | 2.17 | 2.18 | 2.18 | +0.05 (+2.35%) | 90,000 |
6 Jun 2008 | SGD | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 258,000 |
5 Jun 2008 | SGD | 2.24 | 2.24 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 6,000 |
4 Jun 2008 | SGD | 2.11 | 2.15 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 66,000 |
3 Jun 2008 | SGD | 2.14 | 2.14 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 53,000 |
2 Jun 2008 | SGD | 2.04 | 2.1 | 2.04 | 2.09 | 2.09 | +0.07 (+3.47%) | 137,000 |
30 May 2008 | SGD | 2.23 | 2.23 | 2.02 | 2.02 | 2.02 | -0.21 (-9.42%) | 370,000 |
29 May 2008 | SGD | 2.3 | 2.3 | 2.23 | 2.23 | 2.23 | -0.07 (-3.04%) | 158,000 |