Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2007 | SGD | 2.14 | 2.24 | 2.12 | 2.19 | 2.19 | +0.03 (+1.39%) | 130,000 |
22 Nov 2007 | SGD | 2.2 | 2.23 | 2.15 | 2.16 | 2.16 | -0.09 (-4%) | 331,000 |
21 Nov 2007 | SGD | 2.33 | 2.34 | 2.25 | 2.25 | 2.25 | -0.1 (-4.26%) | 387,000 |
20 Nov 2007 | SGD | 2.39 | 2.39 | 2.3 | 2.35 | 2.35 | -0.11 (-4.47%) | 468,000 |
19 Nov 2007 | SGD | 2.5 | 2.51 | 2.28 | 2.46 | 2.46 | -0.08 (-3.15%) | 776,000 |
16 Nov 2007 | SGD | 2.5 | 2.54 | 2.42 | 2.54 | 2.54 | 0.0 (0.0%) | 468,000 |
15 Nov 2007 | SGD | 2.57 | 2.64 | 2.38 | 2.54 | 2.54 | -0.04 (-1.55%) | 722,000 |
14 Nov 2007 | SGD | 2.75 | 2.77 | 2.58 | 2.58 | 2.58 | -0.13 (-4.80%) | 1,036,000 |
13 Nov 2007 | SGD | 2.87 | 2.89 | 2.65 | 2.71 | 2.71 | -0.13 (-4.58%) | 2,664,000 |
12 Nov 2007 | SGD | 3 | 3 | 2.84 | 2.84 | 2.84 | -0.3 (-9.55%) | 2,664,000 |
9 Nov 2007 | SGD | 3.02 | 3.14 | 2.98 | 3.14 | 3.14 | +0.02 (+0.64%) | 1,181,000 |
7 Nov 2007 | SGD | 3.06 | 3.14 | 2.98 | 3.12 | 3.12 | +0.06 (+1.96%) | 2,310,000 |
6 Nov 2007 | SGD | 2.99 | 3.06 | 2.95 | 3.06 | 3.06 | +0.11 (+3.73%) | 793,000 |
5 Nov 2007 | SGD | 3.02 | 3.04 | 2.95 | 2.95 | 2.95 | -0.09 (-2.96%) | 1,235,000 |
2 Nov 2007 | SGD | 3.02 | 3.04 | 2.95 | 3.04 | 3.04 | -0.1 (-3.18%) | 1,171,000 |
1 Nov 2007 | SGD | 3.16 | 3.16 | 3 | 3.14 | 3.14 | +0.02 (+0.64%) | 3,748,000 |
31 Oct 2007 | SGD | 3 | 3.12 | 2.98 | 3.12 | 3.12 | +0.12 (+4%) | 1,032,000 |
30 Oct 2007 | SGD | 3.08 | 3.08 | 3 | 3 | 3 | -0.08 (-2.60%) | 464,000 |
29 Oct 2007 | SGD | 3.08 | 3.08 | 3.02 | 3.08 | 3.08 | +0.06 (+1.99%) | 1,751,000 |
26 Oct 2007 | SGD | 3.04 | 3.04 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 350,000 |
25 Oct 2007 | SGD | 3 | 3.06 | 2.98 | 3.04 | 3.04 | +0.02 (+0.66%) | 2,839,000 |
24 Oct 2007 | SGD | 3.08 | 3.1 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 1,452,000 |
23 Oct 2007 | SGD | 3 | 3.04 | 3 | 3.04 | 3.04 | +0.08 (+2.70%) | 626,000 |
22 Oct 2007 | SGD | 2.98 | 3 | 2.9 | 2.96 | 2.96 | -0.04 (-1.33%) | 1,089,000 |
19 Oct 2007 | SGD | 3.06 | 3.06 | 3 | 3 | 3 | -0.06 (-1.96%) | 941,000 |
18 Oct 2007 | SGD | 3.12 | 3.2 | 3.02 | 3.06 | 3.06 | -0.06 (-1.92%) | 3,224,000 |
17 Oct 2007 | SGD | 3.26 | 3.26 | 2.98 | 3.12 | 3.12 | -0.26 (-7.69%) | 3,242,000 |
16 Oct 2007 | SGD | 3.44 | 3.54 | 3.36 | 3.38 | 3.38 | -0.06 (-1.74%) | 1,157,000 |
15 Oct 2007 | SGD | 3.7 | 3.76 | 3.44 | 3.44 | 3.44 | -0.24 (-6.52%) | 3,871,000 |
12 Oct 2007 | SGD | 3.58 | 3.76 | 3.58 | 3.68 | 3.68 | +0.24 (+6.98%) | 8,991,000 |