Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2008 | SGD | 2.87 | 2.89 | 2.83 | 2.87 | 2.87 | +0.03 (+1.06%) | 4,299,000 |
5 Jun 2008 | SGD | 2.83 | 2.85 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 1,713,000 |
4 Jun 2008 | SGD | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 1,291,000 |
3 Jun 2008 | SGD | 2.84 | 2.84 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 2,192,000 |
2 Jun 2008 | SGD | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 412,000 |
30 May 2008 | SGD | 2.87 | 2.89 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 1,238,000 |
29 May 2008 | SGD | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 1,398,000 |
28 May 2008 | SGD | 2.86 | 2.88 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 264,000 |
27 May 2008 | SGD | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | +0.02 (+0.70%) | 423,000 |
26 May 2008 | SGD | 2.86 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 561,000 |
23 May 2008 | SGD | 2.87 | 2.89 | 2.85 | 2.85 | 2.85 | -0.02 (-0.70%) | 1,506,000 |
22 May 2008 | SGD | 2.89 | 2.89 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 2,031,000 |
21 May 2008 | SGD | 2.82 | 2.92 | 2.82 | 2.88 | 2.88 | +0.05 (+1.77%) | 5,186,000 |
20 May 2008 | SGD | 2.87 | 2.88 | 2.81 | 2.83 | 2.83 | -0.06 (-2.08%) | 2,427,000 |
16 May 2008 | SGD | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | +0.02 (+0.70%) | 2,791,000 |
15 May 2008 | SGD | 2.96 | 2.96 | 2.85 | 2.87 | 2.87 | -0.08 (-2.71%) | 7,067,000 |
14 May 2008 | SGD | 2.9 | 2.95 | 2.9 | 2.95 | 2.95 | +0.03 (+1.03%) | 1,741,000 |
13 May 2008 | SGD | 2.97 | 2.97 | 2.91 | 2.92 | 2.92 | -0.05 (-1.68%) | 3,523,000 |
12 May 2008 | SGD | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 696,000 |
9 May 2008 | SGD | 2.99 | 3 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 1,185,000 |
8 May 2008 | SGD | 3 | 3.01 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 1,543,000 |
7 May 2008 | SGD | 3.04 | 3.04 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 549,000 |
6 May 2008 | SGD | 3.03 | 3.04 | 3 | 3 | 3 | -0.01 (-0.33%) | 607,000 |
5 May 2008 | SGD | 3.08 | 3.08 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 2,606,000 |
2 May 2008 | SGD | 3.07 | 3.09 | 3.05 | 3.08 | 3.08 | +0.04 (+1.32%) | 754,000 |
30 Apr 2008 | SGD | 3 | 3.06 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 1,129,000 |
29 Apr 2008 | SGD | 3.01 | 3.01 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 926,000 |
28 Apr 2008 | SGD | 3.02 | 3.04 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 1,199,000 |
25 Apr 2008 | SGD | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -0.08 (-2.58%) | 1,385,000 |
24 Apr 2008 | SGD | 3.11 | 3.11 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 2,271,000 |