Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | SGD | 12.6 | 12.6 | 12.2 | 12.6 | 12.6 | 0.0 (0.0%) | 3,427,000 |
23 Aug 2007 | SGD | 12.9 | 12.9 | 12.4 | 12.6 | 12.6 | +0.3 (+2.44%) | 5,543,000 |
22 Aug 2007 | SGD | 11.6 | 12.3 | 11.6 | 12.3 | 12.3 | +0.9 (+7.89%) | 8,041,000 |
21 Aug 2007 | SGD | 11.8 | 12 | 11.3 | 11.4 | 11.4 | -0.3 (-2.56%) | 7,162,000 |
20 Aug 2007 | SGD | 11.8 | 11.9 | 11.5 | 11.7 | 11.7 | +0.7 (+6.36%) | 14,234,000 |
17 Aug 2007 | SGD | 10.8 | 11.2 | 10.1 | 11 | 11 | -0.3 (-2.65%) | 21,375,000 |
16 Aug 2007 | SGD | 11.8 | 11.8 | 11 | 11.3 | 11.3 | -0.7 (-5.83%) | 12,090,000 |
15 Aug 2007 | SGD | 12.3 | 12.4 | 12 | 12 | 12 | -0.6 (-4.76%) | 7,179,000 |
14 Aug 2007 | SGD | 12.6 | 12.7 | 12.3 | 12.6 | 12.6 | +0.1 (+0.80%) | 6,774,000 |
13 Aug 2007 | SGD | 12.8 | 12.8 | 12.2 | 12.5 | 12.5 | -0.2 (-1.57%) | 9,597,000 |
10 Aug 2007 | SGD | 12.7 | 12.8 | 12.5 | 12.7 | 12.7 | -0.6 (-4.51%) | 9,597,000 |
8 Aug 2007 | SGD | 13.1 | 13.3 | 12.9 | 13.3 | 13.3 | +0.6 (+4.72%) | 5,533,000 |
7 Aug 2007 | SGD | 13.2 | 13.3 | 12.7 | 12.7 | 12.7 | -0.2 (-1.55%) | 4,464,000 |
6 Aug 2007 | SGD | 13 | 13.2 | 12.8 | 12.9 | 12.9 | -0.6 (-4.44%) | 6,462,000 |
3 Aug 2007 | SGD | 13.2 | 13.5 | 13.1 | 13.5 | 13.5 | +0.5 (+3.85%) | 5,893,000 |
2 Aug 2007 | SGD | 13.3 | 13.4 | 12.8 | 13 | 13 | 0.0 (0.0%) | 5,412,000 |
1 Aug 2007 | SGD | 13.5 | 13.6 | 12.7 | 13 | 13 | -0.5 (-3.70%) | 10,199,000 |
31 Jul 2007 | SGD | 13.8 | 13.8 | 13.4 | 13.5 | 13.5 | 0.0 (0.0%) | 9,109,000 |
30 Jul 2007 | SGD | 13 | 13.6 | 13 | 13.5 | 13.5 | +0.2 (+1.50%) | 7,489,000 |
27 Jul 2007 | SGD | 13.3 | 13.5 | 13.1 | 13.3 | 13.3 | -0.5 (-3.62%) | 9,936,000 |
26 Jul 2007 | SGD | 14 | 14.4 | 13.7 | 13.8 | 13.8 | -0.1 (-0.72%) | 8,399,000 |
25 Jul 2007 | SGD | 13.8 | 14.2 | 13.8 | 13.9 | 13.9 | -0.1 (-0.71%) | 3,870,000 |
24 Jul 2007 | SGD | 14 | 14.3 | 13.9 | 14 | 14 | 0.0 (0.0%) | 5,636,000 |
23 Jul 2007 | SGD | 13.2 | 14 | 13.2 | 14 | 14 | +0.5 (+3.70%) | 4,639,000 |
20 Jul 2007 | SGD | 13.4 | 13.6 | 13.3 | 13.5 | 13.5 | +0.3 (+2.27%) | 3,392,000 |
19 Jul 2007 | SGD | 13.2 | 13.3 | 13 | 13.2 | 13.2 | +0.1 (+0.76%) | 4,573,000 |
18 Jul 2007 | SGD | 13.5 | 13.6 | 13.1 | 13.1 | 13.1 | -0.6 (-4.38%) | 5,175,000 |
17 Jul 2007 | SGD | 13.4 | 13.8 | 13.3 | 13.7 | 13.7 | +0.4 (+3.01%) | 5,806,000 |
16 Jul 2007 | SGD | 13.1 | 13.4 | 13.1 | 13.3 | 13.3 | +0.4 (+3.10%) | 3,929,000 |
13 Jul 2007 | SGD | 13 | 13.2 | 12.9 | 12.9 | 12.9 | +0.1 (+0.78%) | 4,414,000 |