Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | SGD | 3.28 | 3.48 | 3.24 | 3.44 | 3.44 | +0.16 (+4.88%) | 418,000 |
10 Oct 2007 | SGD | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 269,000 |
9 Oct 2007 | SGD | 3.4 | 3.42 | 3.28 | 3.3 | 3.3 | -0.1 (-2.94%) | 766,000 |
8 Oct 2007 | SGD | 3.5 | 3.54 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 309,000 |
5 Oct 2007 | SGD | 3.56 | 3.56 | 3.42 | 3.44 | 3.44 | -0.12 (-3.37%) | 911,000 |
4 Oct 2007 | SGD | 3.42 | 3.58 | 3.4 | 3.56 | 3.56 | +0.12 (+3.49%) | 359,000 |
3 Oct 2007 | SGD | 3.68 | 3.68 | 3.42 | 3.44 | 3.44 | -0.24 (-6.52%) | 351,000 |
2 Oct 2007 | SGD | 3.68 | 3.74 | 3.64 | 3.68 | 3.68 | +0.08 (+2.22%) | 2,168,000 |
1 Oct 2007 | SGD | 3.36 | 3.64 | 3.36 | 3.6 | 3.6 | +0.3 (+9.09%) | 2,529,000 |
28 Sep 2007 | SGD | 3.14 | 3.3 | 3.14 | 3.3 | 3.3 | +0.16 (+5.10%) | 1,430,000 |
27 Sep 2007 | SGD | 3.14 | 3.16 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 339,000 |
26 Sep 2007 | SGD | 3.12 | 3.12 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 216,000 |
25 Sep 2007 | SGD | 3.06 | 3.1 | 3.02 | 3.08 | 3.08 | +0.02 (+0.65%) | 307,000 |
24 Sep 2007 | SGD | 3.06 | 3.08 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 484,000 |
21 Sep 2007 | SGD | 2.95 | 3.02 | 2.95 | 3 | 3 | +0.04 (+1.35%) | 235,000 |
20 Sep 2007 | SGD | 3 | 3 | 2.9 | 2.96 | 2.96 | -0.01 (-0.34%) | 97,000 |
19 Sep 2007 | SGD | 2.85 | 2.97 | 2.85 | 2.97 | 2.97 | +0.14 (+4.95%) | 364,000 |
18 Sep 2007 | SGD | 2.85 | 2.87 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 226,000 |
17 Sep 2007 | SGD | 2.9 | 2.92 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 158,000 |
14 Sep 2007 | SGD | 2.95 | 2.96 | 2.91 | 2.91 | 2.91 | -0.02 (-0.68%) | 161,000 |
13 Sep 2007 | SGD | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 136,000 |
12 Sep 2007 | SGD | 2.98 | 2.98 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 335,000 |
11 Sep 2007 | SGD | 2.94 | 2.98 | 2.89 | 2.95 | 2.95 | +0.01 (+0.34%) | 496,000 |
10 Sep 2007 | SGD | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -0.14 (-4.55%) | 474,000 |
7 Sep 2007 | SGD | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | +0.04 (+1.32%) | 123,000 |
6 Sep 2007 | SGD | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 209,000 |
5 Sep 2007 | SGD | 3.18 | 3.18 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 199,000 |
4 Sep 2007 | SGD | 3.14 | 3.16 | 3.02 | 3.08 | 3.08 | -0.04 (-1.28%) | 294,000 |
3 Sep 2007 | SGD | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | -0.08 (-2.50%) | 311,000 |
31 Aug 2007 | SGD | 3.1 | 3.2 | 2.99 | 3.2 | 3.2 | +0.14 (+4.58%) | 924,000 |