Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2008 | SGD | 2.88 | 2.94 | 2.82 | 2.91 | 2.91 | 0.0 (0.0%) | 7,448,000 |
10 Mar 2008 | SGD | 2.96 | 3.04 | 2.91 | 2.91 | 2.91 | -0.14 (-4.59%) | 5,371,000 |
7 Mar 2008 | SGD | 3.02 | 3.08 | 3.01 | 3.05 | 3.05 | -0.06 (-1.93%) | 2,871,000 |
6 Mar 2008 | SGD | 3.2 | 3.2 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 9,158,000 |
5 Mar 2008 | SGD | 3.23 | 3.23 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 3,418,000 |
4 Mar 2008 | SGD | 3.25 | 3.3 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 6,164,000 |
3 Mar 2008 | SGD | 3.17 | 3.28 | 3.17 | 3.2 | 3.2 | -0.07 (-2.14%) | 5,342,000 |
29 Feb 2008 | SGD | 3.38 | 3.4 | 3.27 | 3.27 | 3.27 | -0.08 (-2.39%) | 5,943,000 |
28 Feb 2008 | SGD | 3.29 | 3.35 | 3.26 | 3.35 | 3.35 | +0.04 (+1.21%) | 4,361,000 |
27 Feb 2008 | SGD | 3.28 | 3.38 | 3.28 | 3.31 | 3.31 | +0.07 (+2.16%) | 3,611,000 |
26 Feb 2008 | SGD | 3.3 | 3.34 | 3.23 | 3.24 | 3.24 | -0.06 (-1.82%) | 3,812,000 |
25 Feb 2008 | SGD | 3.33 | 3.33 | 3.27 | 3.3 | 3.3 | +0.02 (+0.61%) | 3,288,000 |
22 Feb 2008 | SGD | 3.25 | 3.33 | 3.24 | 3.28 | 3.28 | +0.03 (+0.92%) | 4,500,000 |
21 Feb 2008 | SGD | 3.26 | 3.32 | 3.18 | 3.25 | 3.25 | +0.07 (+2.20%) | 28,755,000 |
20 Feb 2008 | SGD | 3.18 | 3.3 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 6,170,000 |
19 Feb 2008 | SGD | 3.1 | 3.18 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 3,790,000 |
18 Feb 2008 | SGD | 3.12 | 3.14 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 5,154,000 |
15 Feb 2008 | SGD | 3.08 | 3.15 | 3.07 | 3.12 | 3.12 | +0.04 (+1.30%) | 4,461,000 |
14 Feb 2008 | SGD | 3.11 | 3.14 | 3.08 | 3.08 | 3.08 | +0.07 (+2.33%) | 3,299,000 |
13 Feb 2008 | SGD | 3.04 | 3.12 | 3.01 | 3.01 | 3.01 | +0.08 (+2.73%) | 4,571,000 |
12 Feb 2008 | SGD | 2.86 | 2.97 | 2.86 | 2.93 | 2.93 | +0.08 (+2.81%) | 1,799,000 |
11 Feb 2008 | SGD | 3 | 3.02 | 2.85 | 2.85 | 2.85 | -0.11 (-3.72%) | 3,395,000 |
6 Feb 2008 | SGD | 2.91 | 2.99 | 2.86 | 2.96 | 2.96 | -0.05 (-1.66%) | 2,428,000 |
5 Feb 2008 | SGD | 3.15 | 3.15 | 2.98 | 3.01 | 3.01 | -0.07 (-2.27%) | 5,953,000 |
4 Feb 2008 | SGD | 3.1 | 3.18 | 3.06 | 3.08 | 3.08 | +0.07 (+2.33%) | 7,119,000 |
1 Feb 2008 | SGD | 2.99 | 3.06 | 2.98 | 3.01 | 3.01 | +0.05 (+1.69%) | 5,501,000 |
31 Jan 2008 | SGD | 3 | 3.07 | 2.93 | 2.96 | 2.96 | +0.05 (+1.72%) | 6,823,000 |
30 Jan 2008 | SGD | 2.85 | 2.93 | 2.83 | 2.91 | 2.91 | +0.03 (+1.04%) | 3,350,000 |
29 Jan 2008 | SGD | 3 | 3.02 | 2.88 | 2.88 | 2.88 | -0.07 (-2.37%) | 4,782,000 |
28 Jan 2008 | SGD | 3.09 | 3.1 | 2.95 | 2.95 | 2.95 | -0.23 (-7.23%) | 3,596,000 |