Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2008 | SGD | 3.02 | 3.05 | 2.98 | 3.03 | 3.03 | -0.03 (-0.98%) | 3,718,000 |
6 Aug 2008 | SGD | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | +0.05 (+1.66%) | 8,518,000 |
5 Aug 2008 | SGD | 2.9 | 3.01 | 2.86 | 3.01 | 3.01 | +0.11 (+3.79%) | 6,615,000 |
4 Aug 2008 | SGD | 2.92 | 2.96 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 4,230,000 |
1 Aug 2008 | SGD | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | -0.04 (-1.33%) | 3,809,000 |
31 Jul 2008 | SGD | 3.01 | 3.02 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 9,664,000 |
30 Jul 2008 | SGD | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 4,160,000 |
29 Jul 2008 | SGD | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | -0.04 (-1.30%) | 3,652,000 |
28 Jul 2008 | SGD | 3.14 | 3.19 | 3.08 | 3.08 | 3.08 | -0.09 (-2.84%) | 1,750,000 |
25 Jul 2008 | SGD | 3.12 | 3.17 | 3.1 | 3.17 | 3.17 | -0.05 (-1.55%) | 2,018,000 |
24 Jul 2008 | SGD | 3.18 | 3.23 | 3.17 | 3.22 | 3.22 | +0.08 (+2.55%) | 5,353,000 |
23 Jul 2008 | SGD | 3.14 | 3.19 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 4,288,000 |
22 Jul 2008 | SGD | 3.1 | 3.19 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 1,953,000 |
21 Jul 2008 | SGD | 3.12 | 3.16 | 3.11 | 3.15 | 3.15 | +0.08 (+2.61%) | 2,150,000 |
18 Jul 2008 | SGD | 3.1 | 3.16 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 1,996,000 |
17 Jul 2008 | SGD | 3.09 | 3.12 | 3.04 | 3.07 | 3.07 | +0.03 (+0.99%) | 4,247,000 |
16 Jul 2008 | SGD | 3.1 | 3.1 | 2.94 | 3.04 | 3.04 | -0.05 (-1.62%) | 3,945,000 |
15 Jul 2008 | SGD | 3.05 | 3.09 | 3.02 | 3.09 | 3.09 | 0.0 (0.0%) | 3,158,000 |
14 Jul 2008 | SGD | 3.07 | 3.12 | 3.03 | 3.09 | 3.09 | -0.02 (-0.64%) | 2,127,000 |
11 Jul 2008 | SGD | 3.14 | 3.14 | 3.05 | 3.11 | 3.11 | -0.02 (-0.64%) | 3,577,000 |
10 Jul 2008 | SGD | 3.1 | 3.13 | 3.07 | 3.13 | 3.13 | -0.02 (-0.63%) | 1,447,000 |
9 Jul 2008 | SGD | 3.08 | 3.16 | 3.08 | 3.15 | 3.15 | +0.1 (+3.28%) | 3,185,000 |
8 Jul 2008 | SGD | 3.16 | 3.21 | 3.05 | 3.05 | 3.05 | -0.1 (-3.17%) | 6,478,000 |
7 Jul 2008 | SGD | 3.14 | 3.22 | 3.13 | 3.15 | 3.15 | +0.03 (+0.96%) | 5,413,000 |
4 Jul 2008 | SGD | 3.06 | 3.13 | 3.05 | 3.12 | 3.12 | +0.03 (+0.97%) | 3,232,000 |
3 Jul 2008 | SGD | 3.1 | 3.13 | 3.03 | 3.09 | 3.09 | +0.01 (+0.32%) | 3,820,000 |
2 Jul 2008 | SGD | 2.95 | 3.13 | 2.94 | 3.08 | 3.08 | +0.1 (+3.36%) | 9,309,000 |
1 Jul 2008 | SGD | 3 | 3.01 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 5,837,000 |
30 Jun 2008 | SGD | 2.98 | 3 | 2.95 | 2.99 | 2.99 | +0.09 (+3.10%) | 8,804,000 |
27 Jun 2008 | SGD | 2.89 | 2.93 | 2.87 | 2.9 | 2.9 | -0.05 (-1.69%) | 5,110,000 |