Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2007 | SGD | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 1,648,000 |
19 Jun 2007 | SGD | 4.2 | 4.26 | 4.18 | 4.24 | 4.24 | +0.02 (+0.47%) | 1,321,000 |
18 Jun 2007 | SGD | 4.18 | 4.26 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 1,434,000 |
15 Jun 2007 | SGD | 4.22 | 4.22 | 4.08 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,814,000 |
14 Jun 2007 | SGD | 4.1 | 4.24 | 4.1 | 4.2 | 4.2 | +0.14 (+3.45%) | 2,666,000 |
13 Jun 2007 | SGD | 4.08 | 4.1 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 2,907,000 |
12 Jun 2007 | SGD | 4.1 | 4.12 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 2,203,000 |
11 Jun 2007 | SGD | 4.1 | 4.12 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 2,701,000 |
8 Jun 2007 | SGD | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | -0.12 (-2.86%) | 6,387,000 |
7 Jun 2007 | SGD | 4.24 | 4.26 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 1,651,000 |
6 Jun 2007 | SGD | 4.22 | 4.26 | 4.18 | 4.26 | 4.26 | +0.1 (+2.40%) | 1,708,000 |
5 Jun 2007 | SGD | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | -0.12 (-2.80%) | 3,082,000 |
4 Jun 2007 | SGD | 4.16 | 4.3 | 4.12 | 4.28 | 4.28 | +0.14 (+3.38%) | 4,634,000 |
1 Jun 2007 | SGD | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | +0.08 (+1.97%) | 4,120,000 |
30 May 2007 | SGD | 4.1 | 4.1 | 4 | 4.06 | 4.06 | -0.08 (-1.93%) | 4,850,000 |
29 May 2007 | SGD | 4.1 | 4.14 | 4.08 | 4.14 | 4.14 | +0.08 (+1.97%) | 1,822,000 |
28 May 2007 | SGD | 4.08 | 4.12 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 3,275,000 |
25 May 2007 | SGD | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -0.12 (-2.86%) | 2,506,000 |
24 May 2007 | SGD | 4.28 | 4.28 | 4.18 | 4.2 | 4.2 | -0.12 (-2.78%) | 6,533,000 |
23 May 2007 | SGD | 4.22 | 4.32 | 4.14 | 4.32 | 4.32 | +0.06 (+1.41%) | 4,718,000 |
22 May 2007 | SGD | 4.16 | 4.26 | 4.12 | 4.26 | 4.26 | +0.1 (+2.40%) | 3,019,000 |
21 May 2007 | SGD | 4.1 | 4.16 | 4.08 | 4.16 | 4.16 | +0.1 (+2.46%) | 1,539,000 |
18 May 2007 | SGD | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 2,172,000 |
17 May 2007 | SGD | 4.12 | 4.14 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 3,080,000 |
16 May 2007 | SGD | 4.18 | 4.2 | 4.04 | 4.1 | 4.1 | -0.1 (-2.38%) | 2,452,000 |
15 May 2007 | SGD | 4.2 | 4.24 | 4.12 | 4.2 | 4.2 | -0.04 (-0.94%) | 2,838,000 |
14 May 2007 | SGD | 4.3 | 4.3 | 4.12 | 4.24 | 4.24 | +0.02 (+0.47%) | 4,593,000 |
11 May 2007 | SGD | 4.26 | 4.26 | 4.12 | 4.22 | 4.22 | -0.04 (-0.94%) | 2,126,000 |
10 May 2007 | SGD | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | +0.04 (+0.95%) | 1,719,000 |
9 May 2007 | SGD | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | +0.08 (+1.93%) | 1,331,000 |