Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2008 | SGD | 3.27 | 3.33 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 9,513,000 |
25 Jun 2008 | SGD | 3.22 | 3.31 | 3.22 | 3.27 | 3.27 | +0.06 (+1.87%) | 6,122,000 |
24 Jun 2008 | SGD | 3.32 | 3.35 | 3.21 | 3.21 | 3.21 | -0.11 (-3.31%) | 14,217,000 |
23 Jun 2008 | SGD | 3.31 | 3.36 | 3.27 | 3.32 | 3.32 | -0.02 (-0.60%) | 3,807,000 |
20 Jun 2008 | SGD | 3.37 | 3.41 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 5,590,000 |
19 Jun 2008 | SGD | 3.4 | 3.43 | 3.34 | 3.37 | 3.37 | -0.06 (-1.75%) | 8,018,000 |
18 Jun 2008 | SGD | 3.34 | 3.46 | 3.33 | 3.43 | 3.43 | +0.08 (+2.39%) | 19,184,000 |
17 Jun 2008 | SGD | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 14,109,000 |
16 Jun 2008 | SGD | 3.21 | 3.36 | 3.21 | 3.35 | 3.35 | +0.17 (+5.35%) | 20,394,000 |
13 Jun 2008 | SGD | 3.28 | 3.29 | 3.18 | 3.18 | 3.18 | -0.09 (-2.75%) | 14,259,000 |
12 Jun 2008 | SGD | 3.19 | 3.28 | 3.17 | 3.27 | 3.27 | +0.02 (+0.62%) | 10,851,000 |
11 Jun 2008 | SGD | 3.14 | 3.29 | 3.14 | 3.25 | 3.25 | +0.08 (+2.52%) | 12,568,000 |
10 Jun 2008 | SGD | 3.29 | 3.29 | 3.12 | 3.17 | 3.17 | -0.12 (-3.65%) | 15,691,000 |
9 Jun 2008 | SGD | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | -0.08 (-2.37%) | 7,158,000 |
6 Jun 2008 | SGD | 3.43 | 3.44 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 6,031,000 |
5 Jun 2008 | SGD | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 4,174,000 |
4 Jun 2008 | SGD | 3.34 | 3.42 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 9,807,000 |
3 Jun 2008 | SGD | 3.37 | 3.41 | 3.32 | 3.34 | 3.34 | -0.06 (-1.76%) | 11,370,000 |
2 Jun 2008 | SGD | 3.47 | 3.47 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 9,465,000 |
30 May 2008 | SGD | 3.38 | 3.42 | 3.35 | 3.42 | 3.42 | +0.05 (+1.48%) | 15,169,000 |
29 May 2008 | SGD | 3.4 | 3.4 | 3.33 | 3.37 | 3.37 | +0.03 (+0.90%) | 9,826,000 |
28 May 2008 | SGD | 3.38 | 3.4 | 3.34 | 3.34 | 3.34 | -0.03 (-0.89%) | 9,403,000 |
27 May 2008 | SGD | 3.3 | 3.37 | 3.29 | 3.37 | 3.37 | +0.08 (+2.43%) | 9,162,000 |
26 May 2008 | SGD | 3.3 | 3.35 | 3.25 | 3.29 | 3.29 | -0.07 (-2.08%) | 12,941,000 |
23 May 2008 | SGD | 3.55 | 3.62 | 3.36 | 3.36 | 3.36 | -0.21 (-5.88%) | 16,953,000 |
22 May 2008 | SGD | 3.53 | 3.59 | 3.52 | 3.57 | 3.57 | -0.05 (-1.38%) | 11,288,000 |
21 May 2008 | SGD | 3.56 | 3.64 | 3.52 | 3.62 | 3.62 | +0.02 (+0.56%) | 11,774,000 |
20 May 2008 | SGD | 3.6 | 3.7 | 3.6 | 3.6 | 3.6 | +0.04 (+1.12%) | 27,644,000 |
16 May 2008 | SGD | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | +0.05 (+1.42%) | 21,679,000 |
15 May 2008 | SGD | 3.44 | 3.53 | 3.41 | 3.51 | 3.51 | +0.1 (+2.93%) | 27,673,000 |