Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2008 | SGD | 2.4 | 2.45 | 2.39 | 2.44 | 2.44 | 0.0 (0.0%) | 21,303,000 |
7 Aug 2008 | SGD | 2.57 | 2.57 | 2.33 | 2.44 | 2.44 | -0.26 (-9.63%) | 73,355,000 |
6 Aug 2008 | SGD | 2.79 | 2.8 | 2.65 | 2.7 | 2.7 | -0.04 (-1.46%) | 29,472,000 |
5 Aug 2008 | SGD | 2.98 | 2.99 | 2.65 | 2.74 | 2.74 | -0.23 (-7.74%) | 61,730,000 |
4 Aug 2008 | SGD | 3 | 3 | 2.91 | 2.97 | 2.97 | -0.07 (-2.30%) | 20,158,000 |
1 Aug 2008 | SGD | 3.03 | 3.1 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 7,536,000 |
31 Jul 2008 | SGD | 3.13 | 3.13 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 5,392,000 |
30 Jul 2008 | SGD | 3.09 | 3.11 | 3.07 | 3.07 | 3.07 | +0.01 (+0.33%) | 5,062,000 |
29 Jul 2008 | SGD | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | -0.07 (-2.24%) | 7,287,000 |
28 Jul 2008 | SGD | 3.14 | 3.15 | 3.09 | 3.13 | 3.13 | -0.01 (-0.32%) | 2,929,000 |
25 Jul 2008 | SGD | 3.16 | 3.16 | 3.1 | 3.14 | 3.14 | -0.05 (-1.57%) | 4,162,000 |
24 Jul 2008 | SGD | 3.21 | 3.22 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 4,359,000 |
23 Jul 2008 | SGD | 3.11 | 3.22 | 3.1 | 3.19 | 3.19 | +0.12 (+3.91%) | 12,677,000 |
22 Jul 2008 | SGD | 3.1 | 3.12 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 3,636,000 |
21 Jul 2008 | SGD | 3.07 | 3.14 | 3.07 | 3.12 | 3.12 | +0.09 (+2.97%) | 8,471,000 |
18 Jul 2008 | SGD | 3.15 | 3.15 | 3.02 | 3.03 | 3.03 | -0.09 (-2.88%) | 10,564,000 |
17 Jul 2008 | SGD | 3.17 | 3.18 | 3.11 | 3.12 | 3.12 | +0.02 (+0.65%) | 5,673,000 |
16 Jul 2008 | SGD | 3.12 | 3.13 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 5,202,000 |
15 Jul 2008 | SGD | 3.13 | 3.13 | 3.06 | 3.1 | 3.1 | -0.05 (-1.59%) | 6,239,000 |
14 Jul 2008 | SGD | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 5,869,000 |
11 Jul 2008 | SGD | 3.1 | 3.19 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 7,961,000 |
10 Jul 2008 | SGD | 3.1 | 3.15 | 3.08 | 3.14 | 3.14 | 0.0 (0.0%) | 6,610,000 |
9 Jul 2008 | SGD | 3.17 | 3.21 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 7,536,000 |
8 Jul 2008 | SGD | 3.16 | 3.17 | 3.09 | 3.15 | 3.15 | -0.01 (-0.32%) | 5,522,000 |
7 Jul 2008 | SGD | 3.1 | 3.2 | 3.1 | 3.16 | 3.16 | +0.08 (+2.60%) | 7,906,000 |
4 Jul 2008 | SGD | 3.11 | 3.15 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 4,443,000 |
3 Jul 2008 | SGD | 3.12 | 3.17 | 3.08 | 3.1 | 3.1 | -0.09 (-2.82%) | 10,922,000 |
2 Jul 2008 | SGD | 3.19 | 3.22 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 8,840,000 |
1 Jul 2008 | SGD | 3.23 | 3.25 | 3.13 | 3.17 | 3.17 | -0.03 (-0.94%) | 10,885,000 |
30 Jun 2008 | SGD | 3.25 | 3.26 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 8,806,000 |