Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2008 | SGD | 2.95 | 3 | 2.9 | 2.95 | 2.95 | -0.02 (-0.67%) | 4,072,000 |
25 Jun 2008 | SGD | 2.94 | 3.02 | 2.88 | 2.97 | 2.97 | +0.03 (+1.02%) | 3,820,000 |
24 Jun 2008 | SGD | 3.04 | 3.05 | 2.9 | 2.94 | 2.94 | -0.05 (-1.67%) | 4,230,000 |
23 Jun 2008 | SGD | 2.94 | 3.03 | 2.94 | 2.99 | 2.99 | -0.03 (-0.99%) | 3,326,000 |
20 Jun 2008 | SGD | 3.08 | 3.13 | 3.02 | 3.02 | 3.02 | -0.07 (-2.27%) | 2,748,000 |
19 Jun 2008 | SGD | 3.11 | 3.14 | 3.04 | 3.09 | 3.09 | -0.02 (-0.64%) | 3,912,000 |
18 Jun 2008 | SGD | 3.13 | 3.17 | 3.11 | 3.11 | 3.11 | -0.01 (-0.32%) | 1,929,000 |
17 Jun 2008 | SGD | 3.17 | 3.17 | 3.07 | 3.12 | 3.12 | -0.01 (-0.32%) | 3,594,000 |
16 Jun 2008 | SGD | 3.04 | 3.17 | 3.03 | 3.13 | 3.13 | +0.1 (+3.30%) | 2,196,000 |
13 Jun 2008 | SGD | 3.07 | 3.13 | 3.03 | 3.03 | 3.03 | -0.07 (-2.26%) | 2,638,000 |
12 Jun 2008 | SGD | 3.1 | 3.12 | 3.04 | 3.1 | 3.1 | -0.05 (-1.59%) | 5,504,000 |
11 Jun 2008 | SGD | 3.24 | 3.26 | 3.15 | 3.15 | 3.15 | -0.1 (-3.08%) | 6,127,000 |
10 Jun 2008 | SGD | 3.27 | 3.28 | 3.21 | 3.25 | 3.25 | -0.02 (-0.61%) | 5,597,000 |
9 Jun 2008 | SGD | 3.23 | 3.31 | 3.22 | 3.27 | 3.27 | -0.08 (-2.39%) | 5,939,000 |
6 Jun 2008 | SGD | 3.37 | 3.37 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 2,814,000 |
5 Jun 2008 | SGD | 3.34 | 3.35 | 3.29 | 3.34 | 3.34 | +0.02 (+0.60%) | 3,631,000 |
4 Jun 2008 | SGD | 3.41 | 3.41 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 5,996,000 |
3 Jun 2008 | SGD | 3.36 | 3.39 | 3.34 | 3.37 | 3.37 | -0.02 (-0.59%) | 4,059,000 |
2 Jun 2008 | SGD | 3.34 | 3.39 | 3.31 | 3.39 | 3.39 | +0.08 (+2.42%) | 4,240,000 |
30 May 2008 | SGD | 3.38 | 3.42 | 3.31 | 3.31 | 3.31 | -0.1 (-2.93%) | 9,749,000 |
29 May 2008 | SGD | 3.28 | 3.42 | 3.28 | 3.41 | 3.41 | +0.14 (+4.28%) | 7,163,000 |
28 May 2008 | SGD | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | 0.0 (0.0%) | 5,115,000 |
27 May 2008 | SGD | 3.29 | 3.29 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 2,634,000 |
26 May 2008 | SGD | 3.36 | 3.39 | 3.22 | 3.25 | 3.25 | -0.12 (-3.56%) | 7,332,000 |
23 May 2008 | SGD | 3.35 | 3.38 | 3.2 | 3.37 | 3.37 | -0.14 (-3.99%) | 28,817,000 |
22 May 2008 | SGD | 3.56 | 3.56 | 3.48 | 3.51 | 3.51 | -0.12 (-3.31%) | 2,282,000 |
21 May 2008 | SGD | 3.56 | 3.69 | 3.54 | 3.63 | 3.63 | +0.03 (+0.83%) | 5,354,000 |
20 May 2008 | SGD | 3.67 | 3.72 | 3.55 | 3.6 | 3.6 | -0.07 (-1.91%) | 5,041,000 |
16 May 2008 | SGD | 3.63 | 3.72 | 3.62 | 3.67 | 3.67 | +0.07 (+1.94%) | 5,898,000 |
15 May 2008 | SGD | 3.61 | 3.64 | 3.57 | 3.6 | 3.6 | +0.03 (+0.84%) | 2,264,000 |