Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2007 | SGD | 4.26 | 4.3 | 4.14 | 4.14 | 4.14 | -0.06 (-1.43%) | 3,127,000 |
7 May 2007 | SGD | 4.3 | 4.3 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 2,024,000 |
4 May 2007 | SGD | 4.2 | 4.26 | 4.18 | 4.22 | 4.22 | +0.06 (+1.44%) | 4,131,000 |
3 May 2007 | SGD | 4.06 | 4.16 | 4.04 | 4.16 | 4.16 | +0.12 (+2.97%) | 3,021,000 |
2 May 2007 | SGD | 3.94 | 4.06 | 3.9 | 4.04 | 4.04 | +0.06 (+1.51%) | 3,275,000 |
30 Apr 2007 | SGD | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.0 (0.0%) | 2,394,000 |
27 Apr 2007 | SGD | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | +0.06 (+1.53%) | 1,641,000 |
26 Apr 2007 | SGD | 3.94 | 3.96 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 892,000 |
25 Apr 2007 | SGD | 3.96 | 3.96 | 3.84 | 3.9 | 3.9 | -0.04 (-1.02%) | 3,234,000 |
24 Apr 2007 | SGD | 3.9 | 3.94 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 3,266,000 |
23 Apr 2007 | SGD | 3.76 | 3.9 | 3.76 | 3.9 | 3.9 | +0.2 (+5.41%) | 4,011,000 |
20 Apr 2007 | SGD | 3.64 | 3.7 | 3.64 | 3.7 | 3.7 | +0.1 (+2.78%) | 1,416,000 |
19 Apr 2007 | SGD | 3.7 | 3.72 | 3.6 | 3.6 | 3.6 | -0.12 (-3.23%) | 2,121,000 |
18 Apr 2007 | SGD | 3.74 | 3.78 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 2,331,000 |
17 Apr 2007 | SGD | 3.82 | 3.82 | 3.7 | 3.7 | 3.7 | -0.12 (-3.14%) | 2,133,000 |
16 Apr 2007 | SGD | 3.74 | 3.82 | 3.72 | 3.82 | 3.82 | +0.12 (+3.24%) | 2,478,000 |
13 Apr 2007 | SGD | 3.68 | 3.7 | 3.64 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,922,000 |
12 Apr 2007 | SGD | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 0.0 (0.0%) | 1,985,000 |
11 Apr 2007 | SGD | 3.7 | 3.7 | 3.64 | 3.68 | 3.68 | 0.0 (0.0%) | 1,683,000 |
10 Apr 2007 | SGD | 3.7 | 3.7 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 2,889,000 |
9 Apr 2007 | SGD | 3.7 | 3.7 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,839,000 |
5 Apr 2007 | SGD | 3.7 | 3.7 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 1,248,000 |
4 Apr 2007 | SGD | 3.7 | 3.76 | 3.6 | 3.7 | 3.7 | -0.04 (-1.07%) | 7,512,000 |
3 Apr 2007 | SGD | 3.74 | 3.76 | 3.7 | 3.74 | 3.74 | -0.04 (-1.06%) | 2,890,000 |
2 Apr 2007 | SGD | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | +0.02 (+0.53%) | 1,501,000 |
30 Mar 2007 | SGD | 3.64 | 3.78 | 3.64 | 3.76 | 3.76 | +0.12 (+3.30%) | 7,332,000 |
29 Mar 2007 | SGD | 3.68 | 3.7 | 3.62 | 3.64 | 3.64 | -0.14 (-3.70%) | 3,116,000 |
28 Mar 2007 | SGD | 3.8 | 3.82 | 3.62 | 3.78 | 3.78 | +0.02 (+0.53%) | 3,263,000 |
27 Mar 2007 | SGD | 3.72 | 3.8 | 3.7 | 3.76 | 3.76 | +0.08 (+2.17%) | 2,929,000 |
26 Mar 2007 | SGD | 3.68 | 3.7 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 2,559,000 |