Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2008 | SGD | 10.36 | 10.66 | 10.22 | 10.52 | 10.52 | +0.3 (+2.94%) | 7,558,000 |
2 Apr 2008 | SGD | 10.1 | 10.24 | 9.99 | 10.22 | 10.22 | +0.35 (+3.55%) | 13,003,000 |
1 Apr 2008 | SGD | 9.91 | 9.98 | 9.71 | 9.87 | 9.87 | -0.03 (-0.30%) | 4,853,000 |
31 Mar 2008 | SGD | 10.04 | 10.04 | 9.78 | 9.9 | 9.9 | -0.1 (-1%) | 7,678,000 |
28 Mar 2008 | SGD | 9.73 | 10.1 | 9.68 | 10 | 10 | +0.21 (+2.15%) | 8,804,000 |
27 Mar 2008 | SGD | 9.78 | 9.86 | 9.65 | 9.79 | 9.79 | -0.01 (-0.10%) | 7,935,000 |
26 Mar 2008 | SGD | 10.02 | 10.1 | 9.68 | 9.8 | 9.8 | -0.22 (-2.20%) | 5,902,000 |
25 Mar 2008 | SGD | 9.96 | 10.14 | 9.89 | 10.02 | 10.02 | +0.15 (+1.52%) | 10,297,000 |
24 Mar 2008 | SGD | 9.49 | 9.89 | 9.49 | 9.87 | 9.87 | +0.43 (+4.56%) | 5,220,000 |
20 Mar 2008 | SGD | 9.45 | 9.46 | 9.35 | 9.44 | 9.44 | -0.11 (-1.15%) | 4,343,000 |
19 Mar 2008 | SGD | 9.63 | 9.66 | 9.5 | 9.55 | 9.55 | +0.15 (+1.60%) | 10,434,000 |
18 Mar 2008 | SGD | 9.38 | 9.46 | 9.29 | 9.4 | 9.4 | +0.02 (+0.21%) | 7,329,000 |
17 Mar 2008 | SGD | 9.45 | 9.53 | 9.31 | 9.38 | 9.38 | -0.27 (-2.80%) | 8,352,000 |
14 Mar 2008 | SGD | 9.63 | 9.69 | 9.45 | 9.65 | 9.65 | +0.15 (+1.58%) | 4,148,000 |
13 Mar 2008 | SGD | 9.96 | 9.96 | 9.5 | 9.5 | 9.5 | -0.54 (-5.38%) | 8,847,000 |
12 Mar 2008 | SGD | 10.1 | 10.28 | 9.98 | 10.04 | 10.04 | +0.33 (+3.40%) | 8,826,000 |
11 Mar 2008 | SGD | 9.6 | 9.72 | 9.52 | 9.71 | 9.71 | +0.03 (+0.31%) | 6,615,000 |
10 Mar 2008 | SGD | 9.62 | 9.79 | 9.6 | 9.68 | 9.68 | -0.27 (-2.71%) | 8,163,000 |
7 Mar 2008 | SGD | 10.04 | 10.14 | 9.9 | 9.95 | 9.95 | -0.27 (-2.64%) | 7,902,000 |
6 Mar 2008 | SGD | 10.36 | 10.4 | 10.22 | 10.22 | 10.22 | +0.06 (+0.59%) | 3,850,000 |
5 Mar 2008 | SGD | 10.1 | 10.26 | 10.04 | 10.16 | 10.16 | +0.04 (+0.40%) | 4,305,000 |
4 Mar 2008 | SGD | 10.16 | 10.24 | 9.98 | 10.12 | 10.12 | -0.04 (-0.39%) | 6,260,000 |
3 Mar 2008 | SGD | 10.4 | 10.48 | 10.12 | 10.16 | 10.16 | -0.62 (-5.75%) | 9,945,000 |
29 Feb 2008 | SGD | 10.98 | 10.98 | 10.58 | 10.78 | 10.78 | -0.2 (-1.82%) | 8,943,000 |
28 Feb 2008 | SGD | 11.16 | 11.24 | 10.84 | 10.98 | 10.98 | -0.12 (-1.08%) | 6,114,000 |
27 Feb 2008 | SGD | 10.96 | 11.28 | 10.88 | 11.1 | 11.1 | +0.32 (+2.97%) | 9,019,000 |
26 Feb 2008 | SGD | 10.78 | 10.88 | 10.72 | 10.78 | 10.78 | +0.18 (+1.70%) | 5,400,000 |
25 Feb 2008 | SGD | 10.88 | 10.88 | 10.6 | 10.6 | 10.6 | -0.08 (-0.75%) | 2,999,000 |
22 Feb 2008 | SGD | 10.22 | 10.68 | 10.22 | 10.68 | 10.68 | +0.26 (+2.50%) | 3,934,000 |
21 Feb 2008 | SGD | 10.48 | 10.62 | 10.4 | 10.42 | 10.42 | +0.04 (+0.39%) | 3,497,000 |