Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2007 | SGD | 3.42 | 3.44 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 4,503,000 |
10 Dec 2007 | SGD | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | -0.02 (-0.60%) | 4,731,000 |
7 Dec 2007 | SGD | 3.4 | 3.52 | 3.34 | 3.34 | 3.34 | +0.04 (+1.21%) | 9,243,000 |
6 Dec 2007 | SGD | 3.24 | 3.38 | 3.24 | 3.3 | 3.3 | +0.1 (+3.13%) | 9,625,000 |
5 Dec 2007 | SGD | 3.14 | 3.24 | 3.12 | 3.2 | 3.2 | +0.02 (+0.63%) | 6,748,000 |
4 Dec 2007 | SGD | 3.14 | 3.18 | 3.1 | 3.18 | 3.18 | +0.02 (+0.63%) | 3,877,000 |
3 Dec 2007 | SGD | 3.22 | 3.26 | 3.14 | 3.16 | 3.16 | -0.06 (-1.86%) | 2,878,000 |
30 Nov 2007 | SGD | 3.22 | 3.22 | 3.14 | 3.22 | 3.22 | +0.02 (+0.63%) | 6,331,000 |
29 Nov 2007 | SGD | 3.16 | 3.2 | 3.14 | 3.2 | 3.2 | +0.02 (+0.63%) | 4,705,000 |
28 Nov 2007 | SGD | 3.2 | 3.22 | 3.12 | 3.18 | 3.18 | -0.04 (-1.24%) | 2,246,000 |
27 Nov 2007 | SGD | 3.22 | 3.22 | 3.14 | 3.22 | 3.22 | -0.02 (-0.62%) | 3,825,000 |
26 Nov 2007 | SGD | 3.16 | 3.26 | 3.14 | 3.24 | 3.24 | +0.12 (+3.85%) | 4,176,000 |
23 Nov 2007 | SGD | 3.14 | 3.16 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 941,000 |
22 Nov 2007 | SGD | 3.12 | 3.2 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 2,882,000 |
21 Nov 2007 | SGD | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | -0.06 (-1.86%) | 4,024,000 |
20 Nov 2007 | SGD | 3.26 | 3.28 | 3.14 | 3.22 | 3.22 | 0.0 (0.0%) | 4,906,000 |
19 Nov 2007 | SGD | 3.2 | 3.26 | 3.18 | 3.22 | 3.22 | -0.02 (-0.62%) | 3,646,000 |
16 Nov 2007 | SGD | 3.22 | 3.28 | 3.2 | 3.24 | 3.24 | -0.04 (-1.22%) | 3,312,000 |
15 Nov 2007 | SGD | 3.36 | 3.36 | 3.22 | 3.28 | 3.28 | -0.08 (-2.38%) | 4,269,000 |
14 Nov 2007 | SGD | 3.38 | 3.38 | 3.28 | 3.36 | 3.36 | +0.04 (+1.20%) | 6,640,000 |
13 Nov 2007 | SGD | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | -0.06 (-1.78%) | 4,448,000 |
12 Nov 2007 | SGD | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | 0.0 (0.0%) | 5,613,000 |
9 Nov 2007 | SGD | 3.38 | 3.46 | 3.36 | 3.38 | 3.38 | -0.12 (-3.43%) | 8,094,000 |
7 Nov 2007 | SGD | 3.48 | 3.5 | 3.4 | 3.5 | 3.5 | +0.02 (+0.57%) | 5,987,000 |
6 Nov 2007 | SGD | 3.48 | 3.52 | 3.38 | 3.48 | 3.48 | +0.04 (+1.16%) | 7,173,000 |
5 Nov 2007 | SGD | 3.5 | 3.52 | 3.42 | 3.44 | 3.44 | -0.1 (-2.82%) | 7,358,000 |
2 Nov 2007 | SGD | 3.54 | 3.56 | 3.4 | 3.54 | 3.54 | -0.12 (-3.28%) | 8,827,000 |
1 Nov 2007 | SGD | 3.68 | 3.7 | 3.6 | 3.66 | 3.66 | 0.0 (0.0%) | 6,257,000 |
31 Oct 2007 | SGD | 3.7 | 3.7 | 3.62 | 3.66 | 3.66 | -0.1 (-2.66%) | 10,510,000 |
30 Oct 2007 | SGD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |