Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2008 | SGD | 3.01 | 3.2 | 3.01 | 3.18 | 3.18 | +0.28 (+9.66%) | 7,532,000 |
24 Jan 2008 | SGD | 3.08 | 3.11 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 7,092,000 |
23 Jan 2008 | SGD | 2.82 | 3.1 | 2.81 | 2.95 | 2.95 | +0.29 (+10.90%) | 10,503,000 |
22 Jan 2008 | SGD | 2.5 | 2.66 | 2.5 | 2.66 | 2.66 | +0.01 (+0.38%) | 10,022,000 |
21 Jan 2008 | SGD | 2.85 | 2.87 | 2.58 | 2.65 | 2.65 | -0.2 (-7.02%) | 31,097,000 |
18 Jan 2008 | SGD | 2.84 | 2.93 | 2.75 | 2.85 | 2.85 | -0.04 (-1.38%) | 5,799,000 |
17 Jan 2008 | SGD | 2.94 | 2.96 | 2.8 | 2.89 | 2.89 | -0.01 (-0.34%) | 7,668,000 |
16 Jan 2008 | SGD | 2.81 | 3.02 | 2.81 | 2.9 | 2.9 | -0.07 (-2.36%) | 4,042,000 |
15 Jan 2008 | SGD | 3.14 | 3.14 | 2.87 | 2.97 | 2.97 | -0.11 (-3.57%) | 4,873,000 |
14 Jan 2008 | SGD | 3.19 | 3.19 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 3,789,000 |
11 Jan 2008 | SGD | 3.21 | 3.24 | 3.09 | 3.09 | 3.09 | -0.07 (-2.22%) | 4,551,000 |
10 Jan 2008 | SGD | 3.21 | 3.21 | 3.15 | 3.16 | 3.16 | -0.03 (-0.94%) | 5,443,000 |
9 Jan 2008 | SGD | 3.11 | 3.26 | 3.11 | 3.19 | 3.19 | -0.01 (-0.31%) | 5,252,000 |
8 Jan 2008 | SGD | 3.24 | 3.24 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 2,800,000 |
7 Jan 2008 | SGD | 3.31 | 3.31 | 3.18 | 3.23 | 3.23 | -0.11 (-3.29%) | 5,274,000 |
4 Jan 2008 | SGD | 3.31 | 3.34 | 3.27 | 3.34 | 3.34 | +0.01 (+0.30%) | 2,762,000 |
3 Jan 2008 | SGD | 3.35 | 3.39 | 3.32 | 3.33 | 3.33 | -0.12 (-3.48%) | 3,530,000 |
2 Jan 2008 | SGD | 3.43 | 3.45 | 3.34 | 3.45 | 3.45 | -0.01 (-0.29%) | 2,436,000 |
31 Dec 2007 | SGD | 3.25 | 3.52 | 3.25 | 3.46 | 3.46 | +0.01 (+0.29%) | 7,875,000 |
28 Dec 2007 | SGD | 3.42 | 3.45 | 3.27 | 3.45 | 3.45 | +0.03 (+0.88%) | 5,388,000 |
27 Dec 2007 | SGD | 3.45 | 3.46 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 3,673,000 |
26 Dec 2007 | SGD | 3.38 | 3.45 | 3.32 | 3.41 | 3.41 | +0.06 (+1.79%) | 2,726,000 |
24 Dec 2007 | SGD | 3.4 | 3.42 | 3.32 | 3.35 | 3.35 | +0.05 (+1.52%) | 1,480,000 |
21 Dec 2007 | SGD | 3.2 | 3.44 | 3.2 | 3.3 | 3.3 | +0.08 (+2.48%) | 7,729,000 |
19 Dec 2007 | SGD | 3.28 | 3.32 | 3.2 | 3.22 | 3.22 | +0.06 (+1.90%) | 4,876,000 |
18 Dec 2007 | SGD | 3.18 | 3.24 | 3.1 | 3.16 | 3.16 | 0.0 (0.0%) | 5,134,000 |
17 Dec 2007 | SGD | 3.32 | 3.32 | 3.16 | 3.16 | 3.16 | -0.14 (-4.24%) | 3,792,000 |
14 Dec 2007 | SGD | 3.28 | 3.3 | 3.18 | 3.3 | 3.3 | +0.02 (+0.61%) | 3,127,000 |
13 Dec 2007 | SGD | 3.36 | 3.48 | 3.26 | 3.28 | 3.28 | -0.06 (-1.80%) | 7,147,000 |
12 Dec 2007 | SGD | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | +0.02 (+0.60%) | 3,682,000 |