Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2007 | SGD | 3.82 | 3.82 | 3.7 | 3.76 | 3.76 | 0.0 (0.0%) | 3,649,000 |
26 Oct 2007 | SGD | 3.76 | 3.8 | 3.64 | 3.76 | 3.76 | +0.08 (+2.17%) | 5,280,000 |
25 Oct 2007 | SGD | 3.68 | 3.76 | 3.62 | 3.68 | 3.68 | +0.08 (+2.22%) | 7,800,000 |
24 Oct 2007 | SGD | 3.72 | 3.72 | 3.56 | 3.6 | 3.6 | -0.06 (-1.64%) | 2,623,000 |
23 Oct 2007 | SGD | 3.64 | 3.68 | 3.56 | 3.66 | 3.66 | -0.02 (-0.54%) | 2,808,000 |
22 Oct 2007 | SGD | 3.54 | 3.68 | 3.5 | 3.68 | 3.68 | +0.02 (+0.55%) | 6,240,000 |
19 Oct 2007 | SGD | 3.68 | 3.72 | 3.58 | 3.66 | 3.66 | -0.04 (-1.08%) | 4,344,000 |
18 Oct 2007 | SGD | 3.84 | 3.88 | 3.68 | 3.7 | 3.7 | -0.08 (-2.12%) | 3,921,000 |
17 Oct 2007 | SGD | 3.82 | 3.82 | 3.7 | 3.78 | 3.78 | -0.04 (-1.05%) | 4,171,000 |
16 Oct 2007 | SGD | 3.82 | 3.86 | 3.74 | 3.82 | 3.82 | -0.06 (-1.55%) | 3,429,000 |
15 Oct 2007 | SGD | 3.88 | 3.96 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 1,216,000 |
12 Oct 2007 | SGD | 3.9 | 4 | 3.88 | 3.88 | 3.88 | -0.06 (-1.52%) | 1,778,000 |
11 Oct 2007 | SGD | 3.82 | 3.98 | 3.82 | 3.94 | 3.94 | +0.16 (+4.23%) | 5,953,000 |
10 Oct 2007 | SGD | 3.86 | 3.88 | 3.76 | 3.78 | 3.78 | 0.0 (0.0%) | 1,598,000 |
9 Oct 2007 | SGD | 3.86 | 3.88 | 3.78 | 3.78 | 3.78 | -0.02 (-0.53%) | 3,900,000 |
8 Oct 2007 | SGD | 3.9 | 3.9 | 3.78 | 3.8 | 3.8 | -0.06 (-1.55%) | 2,817,000 |
5 Oct 2007 | SGD | 3.8 | 3.86 | 3.78 | 3.86 | 3.86 | +0.12 (+3.21%) | 2,291,000 |
4 Oct 2007 | SGD | 3.76 | 3.86 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 2,083,000 |
3 Oct 2007 | SGD | 3.8 | 3.92 | 3.74 | 3.74 | 3.74 | -0.02 (-0.53%) | 5,522,000 |
2 Oct 2007 | SGD | 3.94 | 3.96 | 3.74 | 3.76 | 3.76 | -0.1 (-2.59%) | 3,157,000 |
1 Oct 2007 | SGD | 3.96 | 4.04 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 1,866,000 |
28 Sep 2007 | SGD | 3.88 | 3.94 | 3.88 | 3.9 | 3.9 | +0.04 (+1.04%) | 5,894,000 |
27 Sep 2007 | SGD | 3.86 | 3.94 | 3.82 | 3.86 | 3.86 | +0.06 (+1.58%) | 5,222,000 |
26 Sep 2007 | SGD | 3.82 | 3.84 | 3.78 | 3.8 | 3.8 | +0.06 (+1.60%) | 910,000 |
25 Sep 2007 | SGD | 3.8 | 3.86 | 3.72 | 3.74 | 3.74 | -0.04 (-1.06%) | 2,896,000 |
24 Sep 2007 | SGD | 3.68 | 3.8 | 3.68 | 3.78 | 3.78 | +0.1 (+2.72%) | 2,030,000 |
21 Sep 2007 | SGD | 3.68 | 3.76 | 3.68 | 3.68 | 3.68 | -0.04 (-1.08%) | 2,512,000 |
20 Sep 2007 | SGD | 3.76 | 3.78 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 3,862,000 |
19 Sep 2007 | SGD | 3.66 | 3.74 | 3.62 | 3.7 | 3.7 | +0.18 (+5.11%) | 4,767,000 |
18 Sep 2007 | SGD | 3.5 | 3.62 | 3.46 | 3.52 | 3.52 | -0.04 (-1.12%) | 4,192,000 |