Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2007 | SGD | 3.82 | 3.84 | 3.56 | 3.56 | 3.56 | -0.28 (-7.29%) | 443,000 |
17 Jul 2007 | SGD | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.04 (-1.03%) | 644,000 |
16 Jul 2007 | SGD | 3.9 | 3.9 | 3.84 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,201,000 |
13 Jul 2007 | SGD | 3.86 | 3.96 | 3.86 | 3.9 | 3.9 | +0.06 (+1.56%) | 1,233,000 |
12 Jul 2007 | SGD | 3.8 | 3.9 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 240,000 |
11 Jul 2007 | SGD | 3.84 | 3.88 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 306,000 |
10 Jul 2007 | SGD | 3.92 | 3.92 | 3.82 | 3.84 | 3.84 | -0.08 (-2.04%) | 157,000 |
9 Jul 2007 | SGD | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | +0.08 (+2.08%) | 223,000 |
6 Jul 2007 | SGD | 3.9 | 3.92 | 3.82 | 3.84 | 3.84 | -0.06 (-1.54%) | 371,000 |
5 Jul 2007 | SGD | 3.98 | 4.02 | 3.88 | 3.9 | 3.9 | -0.08 (-2.01%) | 569,000 |
4 Jul 2007 | SGD | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | +0.2 (+5.29%) | 1,314,000 |
3 Jul 2007 | SGD | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 107,000 |
2 Jul 2007 | SGD | 3.76 | 3.84 | 3.74 | 3.74 | 3.74 | -0.02 (-0.53%) | 198,000 |
29 Jun 2007 | SGD | 3.78 | 3.78 | 3.7 | 3.76 | 3.76 | -0.02 (-0.53%) | 98,000 |
28 Jun 2007 | SGD | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | +0.06 (+1.61%) | 257,000 |
27 Jun 2007 | SGD | 3.68 | 3.78 | 3.68 | 3.72 | 3.72 | +0.06 (+1.64%) | 472,000 |
26 Jun 2007 | SGD | 3.78 | 3.78 | 3.62 | 3.66 | 3.66 | -0.12 (-3.17%) | 217,000 |
25 Jun 2007 | SGD | 3.66 | 3.78 | 3.64 | 3.78 | 3.78 | +0.1 (+2.72%) | 311,000 |
22 Jun 2007 | SGD | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -0.08 (-2.13%) | 124,000 |
21 Jun 2007 | SGD | 3.74 | 3.82 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 333,000 |
20 Jun 2007 | SGD | 3.78 | 3.82 | 3.66 | 3.78 | 3.78 | 0.0 (0.0%) | 753,000 |
19 Jun 2007 | SGD | 3.6 | 3.78 | 3.6 | 3.78 | 3.78 | +0.14 (+3.85%) | 1,213,000 |
18 Jun 2007 | SGD | 3.48 | 3.64 | 3.46 | 3.64 | 3.64 | +0.2 (+5.81%) | 739,000 |
15 Jun 2007 | SGD | 3.42 | 3.48 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 456,000 |
14 Jun 2007 | SGD | 3.4 | 3.42 | 3.4 | 3.4 | 3.4 | +0.02 (+0.59%) | 162,000 |
13 Jun 2007 | SGD | 3.4 | 3.42 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 298,000 |
12 Jun 2007 | SGD | 3.44 | 3.44 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 225,000 |
11 Jun 2007 | SGD | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | +0.04 (+1.18%) | 273,000 |
8 Jun 2007 | SGD | 3.46 | 3.46 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 421,000 |
7 Jun 2007 | SGD | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -0.06 (-1.69%) | 476,000 |