Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Sep 2007 | SGD | 3.7 | 3.7 | 3.56 | 3.56 | 3.56 | -0.1 (-2.73%) | 1,310,000 |
14 Sep 2007 | SGD | 3.64 | 3.72 | 3.62 | 3.66 | 3.66 | +0.06 (+1.67%) | 2,525,000 |
13 Sep 2007 | SGD | 3.66 | 3.68 | 3.58 | 3.6 | 3.6 | +0.04 (+1.12%) | 2,506,000 |
12 Sep 2007 | SGD | 3.68 | 3.7 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 6,777,000 |
11 Sep 2007 | SGD | 3.5 | 3.66 | 3.46 | 3.6 | 3.6 | +0.16 (+4.65%) | 7,332,000 |
10 Sep 2007 | SGD | 3.44 | 3.52 | 3.42 | 3.44 | 3.44 | -0.1 (-2.82%) | 3,274,000 |
7 Sep 2007 | SGD | 3.46 | 3.6 | 3.44 | 3.54 | 3.54 | +0.1 (+2.91%) | 5,935,000 |
6 Sep 2007 | SGD | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | +0.08 (+2.38%) | 3,342,000 |
5 Sep 2007 | SGD | 3.38 | 3.42 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 3,559,000 |
4 Sep 2007 | SGD | 3.4 | 3.4 | 3.34 | 3.34 | 3.34 | -0.02 (-0.60%) | 32,595,000 |
3 Sep 2007 | SGD | 3.38 | 3.44 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 874,000 |
31 Aug 2007 | SGD | 3.42 | 3.42 | 3.3 | 3.4 | 3.4 | +0.06 (+1.80%) | 5,139,000 |
30 Aug 2007 | SGD | 3.42 | 3.46 | 3.3 | 3.34 | 3.34 | -0.06 (-1.76%) | 5,957,000 |
29 Aug 2007 | SGD | 3.34 | 3.42 | 3.28 | 3.4 | 3.4 | -0.04 (-1.16%) | 5,530,000 |
28 Aug 2007 | SGD | 3.48 | 3.52 | 3.44 | 3.44 | 3.44 | -0.1 (-2.82%) | 1,798,000 |
27 Aug 2007 | SGD | 3.5 | 3.58 | 3.48 | 3.54 | 3.54 | +0.18 (+5.36%) | 5,673,000 |
24 Aug 2007 | SGD | 3.5 | 3.5 | 3.36 | 3.36 | 3.36 | -0.14 (-4.00%) | 4,743,000 |
23 Aug 2007 | SGD | 3.54 | 3.7 | 3.46 | 3.5 | 3.5 | +0.08 (+2.34%) | 4,397,000 |
22 Aug 2007 | SGD | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | +0.04 (+1.18%) | 4,218,000 |
21 Aug 2007 | SGD | 3.4 | 3.54 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 5,874,000 |
20 Aug 2007 | SGD | 3.4 | 3.46 | 3.32 | 3.34 | 3.34 | +0.16 (+5.03%) | 8,454,000 |
17 Aug 2007 | SGD | 3.18 | 3.36 | 2.96 | 3.18 | 3.18 | -0.1 (-3.05%) | 10,666,000 |
16 Aug 2007 | SGD | 3.46 | 3.46 | 3.18 | 3.28 | 3.28 | -0.24 (-6.82%) | 6,178,000 |