Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2007 | SGD | 3.76 | 3.76 | 3.58 | 3.7 | 3.7 | -0.06 (-1.60%) | 3,037,000 |
23 Feb 2007 | SGD | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | +0.12 (+3.30%) | 3,649,000 |
22 Feb 2007 | SGD | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | +0.04 (+1.11%) | 3,627,000 |
21 Feb 2007 | SGD | 3.54 | 3.62 | 3.52 | 3.6 | 3.6 | +0.14 (+4.05%) | 3,426,000 |
16 Feb 2007 | SGD | 3.52 | 3.52 | 3.4 | 3.46 | 3.46 | -0.02 (-0.57%) | 2,386,000 |
15 Feb 2007 | SGD | 3.36 | 3.56 | 3.34 | 3.48 | 3.48 | +0.14 (+4.19%) | 6,052,000 |
14 Feb 2007 | SGD | 3.5 | 3.5 | 3.32 | 3.34 | 3.34 | -0.08 (-2.34%) | 3,390,000 |
13 Feb 2007 | SGD | 3.52 | 3.52 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 3,765,000 |
12 Feb 2007 | SGD | 3.56 | 3.58 | 3.44 | 3.46 | 3.46 | +0.02 (+0.58%) | 3,684,000 |
9 Feb 2007 | SGD | 3.5 | 3.5 | 3.44 | 3.44 | 3.44 | -0.04 (-1.15%) | 1,650,000 |
8 Feb 2007 | SGD | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | +0.08 (+2.35%) | 3,281,000 |
7 Feb 2007 | SGD | 3.46 | 3.46 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,789,000 |
6 Feb 2007 | SGD | 3.48 | 3.48 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 2,055,000 |
5 Feb 2007 | SGD | 3.44 | 3.46 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 1,239,000 |
2 Feb 2007 | SGD | 3.4 | 3.42 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,580,000 |
1 Feb 2007 | SGD | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | +0.14 (+4.32%) | 1,973,000 |
31 Jan 2007 | SGD | 3.24 | 3.32 | 3.24 | 3.24 | 3.24 | -0.12 (-3.57%) | 23,965,000 |
30 Jan 2007 | SGD | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | +0.08 (+2.44%) | 21,651,000 |
29 Jan 2007 | SGD | 3.3 | 3.42 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 4,371,000 |
26 Jan 2007 | SGD | 3.26 | 3.3 | 3.16 | 3.24 | 3.24 | -0.02 (-0.61%) | 2,324,000 |
25 Jan 2007 | SGD | 3.26 | 3.3 | 3.24 | 3.26 | 3.26 | +0.06 (+1.88%) | 3,449,000 |
24 Jan 2007 | SGD | 3.18 | 3.2 | 3.16 | 3.2 | 3.2 | +0.1 (+3.23%) | 2,270,000 |
23 Jan 2007 | SGD | 3.1 | 3.2 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 2,235,000 |
22 Jan 2007 | SGD | 3.08 | 3.22 | 3.08 | 3.12 | 3.12 | +0.06 (+1.96%) | 3,728,000 |
19 Jan 2007 | SGD | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 2,355,000 |
18 Jan 2007 | SGD | 2.98 | 3.06 | 2.98 | 3.02 | 3.02 | +0.07 (+2.37%) | 4,954,000 |
17 Jan 2007 | SGD | 2.84 | 2.95 | 2.84 | 2.95 | 2.95 | +0.11 (+3.87%) | 3,947,000 |
16 Jan 2007 | SGD | 2.88 | 2.89 | 2.84 | 2.84 | 2.84 | -0.06 (-2.07%) | 645,000 |
15 Jan 2007 | SGD | 2.85 | 2.9 | 2.84 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,106,000 |
12 Jan 2007 | SGD | 2.82 | 2.86 | 2.82 | 2.85 | 2.85 | +0.07 (+2.52%) | 1,881,000 |